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 16 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 264 167 97 8,567 5,202 3,365 19
AAC AAC TECH (02018) 2,083 1,211 872 34,192 16,866 17,326 49
ACC ANHUI CONCH (00914) 579 453 126 35,008 17,370 17,638 39
AIA AIA (01299) 5,078 2,008 3,070 110,994 53,061 57,933 54
AIR AIR CHINA (00753) 250 143 107 29,523 12,092 17,431 57
AKS AKESO (09926) 1,255 994 261 10,086 5,178 4,908 60
ALB BABA (09988) 61,135 28,897 32,238 1,865,345 768,545 1,096,800 73
ALC ALUMINUM CORP OF CHINA (02600) 2,810 1,705 1,105 50,682 21,923 28,759 62
ALH ALI HEALTH (00241) 1,344 905 439 83,364 35,586 47,778 44
AMC CAM CSI300 (03188) 465 23 442 15,766 6,140 9,626 20
ANA ANTA SPORTS (02020) 2,229 1,742 487 165,090 79,974 85,116 40
BCM BANK OF COMM CO LTD (03328) 199 130 69 20,331 7,815 12,516 22
BEA BANK OF EAST ASIA (00023) 1,374 261 1,113 22,890 13,423 9,467 18
BIU BIDU (09888) 11,031 6,368 4,663 828,979 368,453 460,526 53
BLI BILIBILI (09626) 6,997 3,764 3,233 177,125 82,086 95,039 54
BOC BOC HK (HLDGS) LTD (02388) 1,369 789 580 49,774 22,609 27,165 24
BOM BEONE MEDICINES (06160) 238 96 142 18,268 8,538 9,730 45
BUD BUD APAC (01876) 804 181 623 20,110 6,776 13,334 22
BYA BYD (ADJ-A) (01211) 181 149 32 8,284 4,017 4,267 49
BYD BYD COMPANY (01211) 45,390 27,519 17,871 467,379 197,131 270,248 56
BYE BYD ELECTRONIC (00285) 429 259 170 30,916 12,499 18,417 49
CAT CATL (03750) 23,372 11,987 11,385 172,182 65,526 106,656 69
CCC CHINA COMM CONS (01800) 158 124 34 39,444 22,176 17,268 20
CCE CHINA COAL (01898) 1,251 691 560 41,670 16,906 24,764 48
CDA CHINA CINDA (01359) 16 1 15 3,416 2,009 1,407 43
CGN CGN POWER (01816) 1,640 1,034 606 9,417 4,766 4,651 39
CHQ CHINA HONGQIAO (01378) 6,622 4,917 1,705 21,575 13,993 7,582 54
CHT CHINA MOBILE LTD (00941) 7,645 2,631 5,014 236,986 118,753 118,233 14
CHU CHINA UNICOM LTD (00762) 810 462 348 63,596 36,104 27,492 28
CIT CITIC (00267) 957 362 595 28,965 14,328 14,637 28
CKH CKH HOLDINGS (00001) 2,177 1,067 1,110 64,547 37,000 27,547 33
CKP CK ASSET (01113) 211 135 76 12,703 6,395 6,308 30
CLI CHINA LIFE INSURANCE (02628) 10,177 6,826 3,351 319,451 139,793 179,658 44
CLP CLP HOLDINGS LTD (00002) 501 182 319 14,892 5,529 9,363 15
CMB CM BANK (03968) 5,654 2,356 3,298 179,915 66,988 112,927 29
CNC CNOOC LTD (00883) 38,826 24,020 14,806 381,560 201,330 180,230 56
COG COUNTRY GARDEN (02007) 105 105 0 13,935 5,737 8,198 60
COL CHINA OVERSEAS (00688) 1,442 688 754 26,011 13,706 12,305 32
COS COSCO SHIP HOLD (01919) 560 295 265 29,248 11,182 18,066 42
CPA CATHAY PACIFIC AIRWAYS (00293) 3,584 849 2,735 36,827 14,908 21,919 37
CPC CHINA PETROL & CHEM COR (00386) 7,352 2,276 5,076 248,141 114,808 133,333 47
CPI CPIC (02601) 687 289 398 76,659 33,452 43,207 43
CRC CHINA RAIL CONS (01186) 200 170 30 49,317 37,272 12,045 25
CRG CHINA RAILWAY (00390) 443 123 320 39,098 18,810 20,288 33
CRL CHINA RES LAND (01109) 960 539 421 59,034 32,716 26,318 36
CRP CHINA RES POWER (00836) 503 236 267 23,968 12,082 11,886 31
CSA CSOP A50 ETF (02822) 42 9 33 5,581 2,906 2,675 18
CSE CHINA SHENHUA (01088) 2,801 1,538 1,263 69,612 31,701 37,911 38
CSP CSPC PHARMA (01093) 5,057 3,298 1,759 107,108 55,333 51,775 54
CTB CITIC BANK (00998) 58 10 48 48,003 24,081 23,922 28
CTC CHINA TELECOM CORP LTD (00728) 244 126 118 55,722 26,511 29,211 23
CTS CITIC SEC (06030) 1,732 1,166 566 41,598 19,258 22,340 43
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 149
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 326
GAC GAC GROUP (02238) 32 29 3 6,339 3,305 3,034 35
GAH GEELY AUTO (00175) 3,674 1,972 1,702 50,887 23,528 27,359 49
GHL XINYI GLASS (00868) 105 75 30 10,068 5,464 4,604 41
GJA HAI CAP. ADJ. (02611) 0 0 0 220 80 140 37
GLI GANFENG LITHIUM (01772) 3,197 2,512 685 88,123 50,623 37,500 65
GLX GALAXY ENT (00027) 717 561 156 38,734 18,825 19,909 31
GWM GWMOTOR (02333) 3,562 2,880 682 75,487 31,591 43,896 42
HCF HSCEI ETF (02828) 2,328 1,290 1,038 30,633 13,711 16,922 23
HDO HAIDILAO (06862) 727 313 414 34,501 19,274 15,227 42
HEH POWER ASSETS (00006) 256 112 144 9,620 4,809 4,811 27
HES HAIER SMART HOME (06690) 173 83 90 13,098 6,745 6,353 33
HEX HK EXCHANGES & CLEARING (00388) 34,159 21,967 12,192 453,956 229,358 224,598 28
HGN HENGAN INT'L (01044) 573 162 411 7,345 3,992 3,353 27
HKB HSBC HOLDINGS PLC (00005) 32,452 15,139 17,313 419,220 143,195 276,025 42
HKG HONG KONG & CHINA GAS (00003) 2,202 133 2,069 26,985 10,055 16,930 24
HLD HENDERSON LAND DEV LTD (00012) 386 262 124 23,944 11,259 12,685 30
HNP HUANENG POWER INT INC (00902) 1,128 983 145 48,296 27,303 20,993 41
HOS HUA HONG SEMI (01347) 3,367 2,594 773 16,848 7,884 8,964 71
HRB HORIZON ROBOTICS (09660) 2,314 1,928 386 32,666 15,083 17,583 71
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 65
INB INNOVENT BIO (01801) 581 397 184 20,344 7,550 12,794 53
JDC JD (09618) 19,022 8,705 10,317 468,446 194,096 274,350 36
JDH JD HEALTH (06618) 662 372 290 25,804 11,855 13,949 49
JXC JIANGXI COPPER (00358) 2,570 1,022 1,548 41,702 20,448 21,254 59
KDS KINGDEE INT'L (00268) 469 199 270 29,385 13,156 16,229 63
KLE KUNLUN ENERGY (00135) 20 10 10 7,669 2,480 5,189 33
KSO KINGSOFT (03888) 1,017 534 483 27,291 15,546 11,745 44
KST KUAISHOU (01024) 14,286 8,314 5,972 387,985 191,031 196,954 48
LAO LAOPU GOLD (06181) 685 247 438 41,858 12,835 29,023 63
LAU LI AUTO (02015) 10,943 5,530 5,413 256,770 110,310 146,460 44
LEN LENOVO GROUP (00992) 2,095 1,352 743 216,766 109,257 107,509 35
LNI LI NING (02331) 673 608 65 115,757 57,371 58,386 50
LNK LINK REIT (00823) 2,580 1,559 1,021 52,499 29,229 23,270 20
MDG MIDEA GROUP (00300) 386 241 145 18,835 8,570 10,265 26
MEN MENGNIU DAIRY (02319) 1,305 767 538 40,514 17,590 22,924 39
MET MEITUAN DIANPING (03690) 35,757 24,648 11,109 1,340,405 696,273 644,132 46
MGM MGM CHINA (02282) 119 9 110 31,600 24,142 7,458 44
MIU XIAOMI (01810) 65,500 43,442 22,058 1,344,299 750,751 593,548 49
MOL CMOC (03993) 370 229 141 7,901 4,523 3,378 62
MSB MINSHENG BANK (01988) 57 36 21 8,103 4,861 3,242 24
MTR MTR CORPORATION LTD (00066) 2,507 1,635 872 34,919 15,857 19,062 22
NBM CNBM (03323) 645 401 244 27,087 13,231 13,856 63
NCL NCI (01336) 109 41 68 17,290 7,604 9,686 43
NFU NONGFU SPRING (09633) 218 141 77 14,203 6,308 7,895 41
NTE NTES (09999) 687 301 386 41,801 17,357 24,444 36
NWD NEW WORLD DEV CO LTD (00017) 907 582 325 54,146 18,813 35,333 62
ORT NEW ORIENTAL (09901) 1,426 667 759 10,793 5,296 5,497 35
PAI PING AN INSURANCE LTD (02318) 28,895 14,944 13,951 1,022,316 466,989 555,327 35
PEC PETROCHINA CO LTD (00857) 7,391 3,307 4,084 581,258 279,879 301,379 47
PEN XPENG (09868) 8,412 3,859 4,553 316,634 133,423 183,211 71
PHT PA GOODDOCTOR (01833) 648 265 383 25,952 16,079 9,873 49
PIC PICC P&C (02328) 189 56 133 16,627 6,676 9,951 32
PIN PICC GROUP (01339) 130 102 28 8,563 3,872 4,691 34
POP POP MART (09992) 7,096 3,551 3,545 282,090 131,866 150,224 71
SAN SANDS CHINA LTD (01928) 2,470 1,562 908 115,260 51,369 63,891 35
SBO SINO BIOPHARM (01177) 176 99 77 15,212 9,028 6,184 43
SET SENSETIME (00020) 317 128 189 18,889 11,996 6,893 67
SHK SUN HUNG KAI PPT LTD (00016) 437 270 167 26,171 10,597 15,574 34
SHL XINYI SOLAR (00968) 477 328 149 38,903 13,408 25,495 48
SHZ SHENZHOU INTL (02313) 357 206 151 21,044 10,086 10,958 40
SMC SMIC (00981) 3,321 2,294 1,027 80,023 40,752 39,271 54
SNO SUNNY OPT (02382) 1,443 929 514 63,632 26,782 36,850 42
SNP SINOPHARM (01099) 141 84 57 12,017 6,068 5,949 32
SUN SUNAC (01918) 215 43 172 18,757 11,608 7,149 71
SWA SWIRE PACIFIC LTD 'A' (00019) 385 276 109 6,885 3,820 3,065 33
TCH TENCENT HOLDINGS LTD (00700) 118,833 82,240 36,593 1,947,346 1,095,150 852,196 51
TIC TECHTRONIC IND (00669) 720 441 279 25,695 16,821 8,874 36
TRF TRACKER FUND OF HK (02800) 2,590 1,120 1,470 55,386 25,630 29,756 22
TRP TRIP.COM (09961) 3,182 1,770 1,412 122,705 47,445 75,260 35
VNK CHINA VANKE (02202) 1,634 19 1,615 98,796 20,401 78,395 30
WEB WB (09898) 0 0 0 2,369 225 2,144 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 37
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 37
WHG WH GROUP (00288) 0 0 0 4,993 2,682 2,311 36
WHL THE WHARF (HLDGS) LTD (00004) 22 22 0 1,232 761 471 35
WWC WANT WANT CHINA (00151) 111 10 101 3,565 1,415 2,150 27
WXA WUXI APPTEC (02359) 459 5 454 14,377 4,617 9,760 50
WXB WUXI BIO (02269) 4,594 3,178 1,416 196,696 92,434 104,262 55
XAB ABC ($0.001) (01288) 688 265 423 35,682 15,081 20,601 26
XBC BANK OF CHINA ($0.001) (03988) 25,173 20,922 4,251 812,505 408,164 404,341 21
XCC CCB ($0.001) (00939) 19,514 14,395 5,119 603,127 211,744 391,383 21
XIC ICBC ($0.001) (01398) 7,253 4,188 3,065 500,395 219,738 280,657 23
XPB PSBC ($0.001) (01658) 13 0 13 9,011 4,230 4,781 23
XTW CHINA TOWER ($0.001) (00788) 599 374 225 50,563 30,948 19,615 27
YZC YANKUANG ENERGY (01171) 1,997 1,135 862 52,567 24,352 28,215 57
ZAO ZA ONLINE (06060) 223 119 104 32,761 18,855 13,906 66
ZJG ZIJIN GOLD INTL (02259) 2,481 1,211 1,270 20,664 9,882 10,782 60
ZJM ZIJIN MINING GROUP (02899) 17,939 5,479 12,460 145,620 50,186 95,434 51
ZSH ZHONGSHENG HLDG (00881) 3,097 1,427 1,670 14,428 6,279 8,149 63
TOTAL 801,861 471,883 329,978 20,064,937 9,485,111 10,579,826
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 20MAR26 570.00 22,926 7.53 52 10.25 4.00 30,739 +1.67 +28.50
C XCC 30MAR26 8.25 5,814 0.062 21 0.062 0.033 14,338 +0.022 +55.000
C TCH 30MAR26 560.00 5,700 15.85 37 19.00 9.92 18,480 +3.27 +25.99
C XCC 30MAR26 8.00 4,615 0.163 21 0.163 0.091 17,345 +0.050 +44.248
P ALB 30MAR26 125.00 3,957 1.87 51 2.88 1.86 18,077 -0.86 -31.50
C MIU 20MAR26 34.00 3,903 1.45 47 1.55 0.53 2,788 +1.02 +237.21
C XBC 29JUN26 4.60 3,548 0.148 20 0.195 0.153 7,492 +0.015 +11.278
C TCH 30MAR26 550.00 3,522 20.46 35 25.25 14.30 13,395 +3.79 +22.74
C TCH 30MAR26 580.00 3,425 8.21 37 10.50 5.00 21,016 +1.46 +21.63
P ALB 29SEP26 115.00 3,131 7.01 40 7.73 6.97 10,990 -0.76 -9.78
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 30MAR26 830.00 0 0.88 56 0.00 0.00 0 +0.87 +8,700.00
C CAT 30MAR26 840.00 6 0.66 56 1.30 1.00 6 +0.65 +6,500.00
C CAT 30MAR26 820.00 1 1.15 56 1.88 1.88 60 +1.13 +5,650.00
C CAT 30MAR26 850.00 2 0.50 56 1.58 1.58 222 +0.49 +4,900.00
C CAT 20MAR26 750.00 313 1.41 70 2.22 0.66 179 +1.38 +4,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 29APR26 410.00 0 0.01 28 0.00 0.00 662 -0.27 -96.43
P HKB 20MAR26 107.50 113 0.01 54 0.10 0.03 186 -0.26 -96.30
P HKB 20MAR26 105.00 0 0.01 62 0.00 0.00 26 -0.18 -94.74
P TCH 29APR26 400.00 0 0.01 30 0.00 0.00 335 -0.17 -94.44
P TCH 29APR26 420.00 10 0.03 29 1.00 1.00 811 -0.42 -93.33
* 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$ 16.28
30MAR26 8.00 C 0.00 0.00 0.00 8.29 +0.09 129 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.04 +0.09 122 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.79 +0.09 115 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.54 +0.09 109 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.29 +0.06 102 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.04 +0.09 96 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.79 +0.06 89 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.54 +0.09 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.29 +0.09 71 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.79 +0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.79 +0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.29 +0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.79 +0.07 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.79 +0.11 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.29 +0.13 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.79 +0.13 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.30 +0.13 20 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.82 +0.11 19 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.41 +0.05 18 0 55 0
30MAR26 16.50 C 0.15 0.15 0.15 0.16 +0.03 19 80 398 -80
30MAR26 17.00 C 0.03 0.04 0.03 0.04 0.00 19 40 566 +30
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 32 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 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 75 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.56 +0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.31 +0.10 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.81 +0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.31 +0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.82 +0.09 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.29 +0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.82 +0.10 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.33 +0.14 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.84 +0.13 19 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.37 +0.12 18 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.94 +0.09 17 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.57 +0.04 17 0 0 0
29APR26 16.50 C 0.26 0.31 0.24 0.32 +0.04 17 31 1,259 -1
29APR26 17.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 135 0
29APR26 17.50 C 0.07 0.07 0.06 0.08 +0.01 18 11 107 +11
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 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.58 +0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.83 +0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.34 +0.08 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.84 +0.08 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.34 +0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.35 +0.07 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.36 +0.13 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.88 +0.12 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.43 +0.11 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.03 +0.09 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.69 +0.07 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.42 +0.04 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.25 +0.02 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 7.35 +0.11 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.10 +0.13 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.79 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.36 +0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.87 +0.10 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.37 +0.10 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 +0.14 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.40 +0.13 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 +0.12 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.51 +0.11 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.12 +0.09 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 +0.07 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 +0.06 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 +0.03 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 +0.03 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.66 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.35 +0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.87 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 +0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.00 +0.15 16 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.55 +0.13 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 +0.12 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 +0.10 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.36 +0.09 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 +0.10 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.06 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.03 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.03 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.03 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.02 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.66 +0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.35 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.83 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.87 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.44 -0.01 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 +0.12 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.63 +0.11 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 +0.11 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.84 +0.10 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 +0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 +0.11 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.05 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 +0.04 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.02 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.03 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.03 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.02 17 0 2 0
30DEC26 20.00 C 0.17 0.17 0.17 0.12 +0.01 17 5 35 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.66 +0.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.35 +0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.83 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.87 +0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.45 0.00 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.11 +0.14 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 +0.11 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.29 +0.11 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 +0.10 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 +0.09 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 +0.07 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.05 +0.06 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 +0.05 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.68 +0.02 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.04 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 +0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 167 5,202 -35
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 153 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
30MAR26 15.00 P 0.03 0.03 0.02 0.01 0.00 23 10 248 -9
30MAR26 15.50 P 0.04 0.04 0.04 0.03 -0.03 20 50 521 +50
30MAR26 16.00 P 0.15 0.15 0.12 0.13 -0.06 19 22 508 0
30MAR26 16.50 P 0.00 0.00 0.00 0.36 -0.11 18 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.75 -0.13 19 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.22 -0.14 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.22 -0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.72 -0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.28 -0.08 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.78 -0.08 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.78 -0.08 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.79 -0.07 96 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.78 -0.08 104 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.79 -0.07 117 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.76 -0.10 116 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.75 -0.11 120 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 36 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.03 18 0 22 0
29APR26 15.50 P 0.00 0.00 0.00 0.12 -0.04 18 0 45 0
29APR26 16.00 P 0.36 0.36 0.36 0.27 -0.06 18 15 124 -15
29APR26 16.50 P 0.00 0.00 0.00 0.52 -0.07 18 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.84 -0.12 17 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.26 -0.13 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.22 -0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 -0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.28 -0.08 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.78 -0.08 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.78 -0.08 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.79 -0.07 57 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.78 -0.08 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.79 -0.07 69 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.76 -0.10 70 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.75 -0.11 73 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.18 -0.05 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.34 -0.07 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.59 -0.08 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.92 -0.10 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.29 -0.13 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.74 -0.13 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.22 -0.14 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.72 -0.14 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.28 -0.08 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.78 -0.08 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.78 -0.08 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.79 -0.07 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.78 -0.08 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.79 -0.07 56 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.77 -0.09 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.03 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.03 17 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.41 -0.05 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.66 -0.08 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.96 -0.09 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.33 -0.12 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.76 -0.12 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.22 -0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.72 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.28 -0.08 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.78 -0.08 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.78 -0.08 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.79 -0.07 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.78 -0.08 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.79 -0.07 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.77 -0.09 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.75 -0.11 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.03 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.04 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 -0.05 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 -0.07 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 -0.08 16 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 -0.09 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.45 -0.10 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.84 -0.11 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.27 -0.12 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.73 -0.13 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.30 -0.06 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.78 -0.08 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.78 -0.08 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 -0.07 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.78 -0.08 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.79 -0.07 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.77 -0.09 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 -0.09 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.02 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.04 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.04 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 -0.04 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 -0.05 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.16 -0.07 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.43 -0.09 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 -0.10 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 -0.11 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.53 -0.12 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 -0.03 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.49 -0.06 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.96 -0.04 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.92 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 -0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 -0.02 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.79 -0.07 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.78 -0.08 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.77 -0.09 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.02 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 -0.03 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.05 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.04 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 -0.04 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 -0.05 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.59 -0.03 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 -0.09 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.23 -0.09 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 -0.10 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.11 -0.06 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 -0.08 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.00 -0.08 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.95 -0.02 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.90 -0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 -0.01 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.81 -0.05 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.78 -0.08 27 0 0 0
TOTAL PUT 97 3,365 +26
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$ 32.94
30MAR26 20.00 C 0.00 0.00 0.00 12.96 +0.64 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.96 +0.65 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.96 +0.65 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.96 +0.66 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.96 +0.67 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.97 +0.66 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.98 +0.64 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.99 +0.61 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.02 +0.56 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.10 +0.50 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.23 +0.41 49 0 125 0
30MAR26 31.00 C 1.97 2.53 1.97 2.50 +0.36 51 180 200 0
30MAR26 32.00 C 1.34 1.40 1.34 1.84 +0.30 51 45 146 +43
30MAR26 33.00 C 0.92 1.35 0.92 1.29 +0.21 50 106 114 -60
30MAR26 34.00 C 0.82 0.86 0.82 0.87 +0.11 50 49 525 -24
30MAR26 35.00 C 0.41 0.59 0.41 0.55 +0.06 49 10 296 +8
30MAR26 36.00 C 0.29 0.40 0.29 0.34 +0.02 49 11 521 +2
30MAR26 37.00 C 0.17 0.26 0.17 0.20 -0.01 49 14 386 -3
30MAR26 38.00 C 0.10 0.10 0.10 0.11 -0.01 49 35 639 +27
30MAR26 39.00 C 0.10 0.10 0.10 0.06 -0.01 49 2 423 -2
30MAR26 40.00 C 0.06 0.06 0.06 0.03 -0.01 49 2 238 0
30MAR26 41.00 C 0.06 0.06 0.06 0.02 -0.01 51 20 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 153 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.06 +0.57 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.07 +0.56 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.12 +0.54 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.19 +0.51 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.21 +0.51 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.40 +0.51 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.60 +0.47 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.86 +0.41 45 0 30 0
29APR26 31.00 C 3.13 3.15 3.13 3.20 +0.34 45 24 36 -13
29APR26 32.00 C 2.11 2.59 2.09 2.70 +0.39 47 135 228 +15
29APR26 33.00 C 1.57 2.11 1.57 2.11 +0.29 45 77 156 +32
29APR26 34.00 C 1.22 1.65 1.22 1.65 +0.22 45 40 205 -9
29APR26 35.00 C 1.23 1.31 1.23 1.35 +0.23 46 18 141 +1
29APR26 36.00 C 0.71 0.71 0.71 1.05 +0.19 46 15 195 +15
29APR26 37.00 C 0.00 0.00 0.00 0.80 +0.14 46 0 162 0
29APR26 38.00 C 0.43 0.43 0.43 0.60 +0.10 46 1 178 -1
29APR26 39.00 C 0.32 0.45 0.32 0.44 +0.05 45 80 233 +41
29APR26 40.00 C 0.24 0.24 0.24 0.33 +0.04 46 35 237 +21
29APR26 41.00 C 0.00 0.00 0.00 0.24 +0.03 46 0 208 0
29APR26 42.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 69 0
29APR26 45.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 0.00 45 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 0.00 45 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 10.09 +0.51 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.21 +0.55 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.23 +0.45 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.28 +0.36 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.46 +0.43 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.68 +0.44 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.03 +0.49 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.35 +0.45 45 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 3.71 +0.38 45 0 90 0
28MAY26 32.00 C 2.63 3.12 2.63 3.14 +0.34 44 30 248 +30
28MAY26 33.00 C 2.31 2.64 2.31 2.77 +0.42 47 53 253 +8
28MAY26 34.00 C 1.94 1.99 1.94 2.20 +0.27 44 30 444 +15
28MAY26 35.00 C 1.51 1.51 1.51 1.83 +0.22 44 15 150 -15
28MAY26 36.00 C 0.00 0.00 0.00 1.51 +0.18 44 0 113 0
28MAY26 37.00 C 0.00 0.00 0.00 1.31 +0.22 46 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.07 +0.18 46 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 0.82 +0.10 45 0 66 0
28MAY26 40.00 C 0.00 0.00 0.00 0.66 +0.08 45 0 145 0
28MAY26 41.00 C 0.42 0.42 0.42 0.56 +0.11 46 35 202 +5
28MAY26 42.00 C 0.34 0.34 0.34 0.45 +0.09 46 15 111 +15
28MAY26 43.00 C 0.00 0.00 0.00 0.36 +0.08 46 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.28 +0.06 46 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.17 +0.03 45 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 10.27 +0.60 49 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.33 +0.56 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.34 +0.47 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.50 +0.44 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.71 +0.43 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.96 +0.42 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.31 +0.44 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.67 +0.39 44 0 61 0
29JUN26 31.00 C 4.07 4.09 4.07 4.10 +0.36 44 13 191 +13
29JUN26 32.00 C 3.07 3.07 3.07 3.58 +0.34 44 15 139 0
29JUN26 33.00 C 2.64 2.87 2.64 3.09 +0.30 44 45 115 +15
29JUN26 34.00 C 2.45 2.45 2.45 2.66 +0.28 44 15 293 0
29JUN26 35.00 C 0.00 0.00 0.00 2.28 +0.22 44 0 200 0
29JUN26 36.00 C 1.72 1.72 1.72 1.95 +0.20 44 15 913 -9
29JUN26 37.00 C 1.61 1.61 1.61 1.65 +0.15 44 15 144 0
29JUN26 38.00 C 0.00 0.00 0.00 1.42 +0.14 44 0 161 0
29JUN26 39.00 C 0.00 0.00 0.00 1.21 +0.12 44 0 69 0
29JUN26 40.00 C 0.00 0.00 0.00 1.03 +0.12 45 0 122 0
29JUN26 41.00 C 0.00 0.00 0.00 0.86 +0.10 44 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 0.72 +0.07 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.58 +0.06 44 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.50 +0.05 44 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.41 +0.05 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.34 +0.03 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.28 +0.03 44 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 0.00 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 44 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 46 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 10.69 +0.55 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.80 +0.43 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.03 +0.40 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.31 +0.42 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.63 +0.40 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.98 +0.38 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.37 +0.36 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.91 +0.46 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.27 +0.33 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.77 +0.25 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.41 +0.33 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 3.98 +0.30 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.61 +0.29 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.25 +0.25 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 2.94 +0.24 45 0 1 0
29SEP26 38.00 C 2.40 2.40 2.40 2.65 +0.21 45 2 42 0
29SEP26 39.00 C 2.13 2.13 2.13 2.40 +0.21 45 1 52 0
29SEP26 40.00 C 0.00 0.00 0.00 2.16 +0.18 46 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.91 +0.17 45 0 30 0
29SEP26 42.00 C 1.60 1.60 1.60 1.71 +0.17 45 1 9 +1
29SEP26 43.00 C 0.00 0.00 0.00 1.53 +0.14 45 0 15 0
29SEP26 44.00 C 1.28 1.28 1.28 1.38 +0.14 45 1 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.26 +0.16 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.09 +0.10 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 +0.10 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.87 +0.09 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.77 +0.05 45 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.72 +0.09 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.53 +0.05 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 +0.05 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 +0.03 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 +0.02 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 11.18 +0.42 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.44 +0.43 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.73 +0.42 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.06 +0.38 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.43 +0.38 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.82 +0.36 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.25 +0.35 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.78 +0.42 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 +0.32 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.74 +0.28 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.38 +0.35 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.96 +0.32 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.59 +0.32 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.22 +0.28 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.90 +0.27 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.60 +0.26 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.32 +0.24 45 0 15 0
30DEC26 40.00 C 3.06 3.06 3.06 3.07 +0.23 45 2 13 +2
30DEC26 41.00 C 2.50 2.50 2.50 2.77 +0.22 45 2 27 0
30DEC26 42.00 C 2.20 2.38 2.20 2.53 +0.18 44 6 39 +1
30DEC26 43.00 C 0.00 0.00 0.00 2.33 +0.17 44 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 +0.18 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.95 +0.14 44 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 1.80 +0.13 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.66 +0.13 44 0 5 0
30DEC26 48.00 C 1.40 1.40 1.40 1.52 +0.13 44 1 25 +1
30DEC26 49.00 C 0.00 0.00 0.00 1.43 +0.11 45 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.78 +0.39 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.06 +0.35 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.36 +0.31 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.73 +0.30 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.13 +0.28 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.56 +0.35 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.01 +0.34 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.50 +0.34 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.02 +0.33 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.56 +0.28 44 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.25 +0.39 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.83 +0.36 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.45 +0.33 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.10 +0.33 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.73 +0.29 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.42 +0.27 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.14 +0.26 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.87 +0.24 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.58 +0.20 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.39 +0.25 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.16 +0.23 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.96 +0.22 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.77 +0.20 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.60 +0.28 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.40 +0.23 45 0 0 0
TOTAL CALL 1,211 16,866 +175
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.09 50 0 104 0
30MAR26 29.00 P 0.20 0.20 0.19 0.13 -0.16 49 25 170 0
30MAR26 30.00 P 0.63 0.63 0.51 0.27 -0.25 49 49 170 -30
30MAR26 31.00 P 0.61 0.61 0.61 0.50 -0.32 49 30 406 +3
30MAR26 32.00 P 1.29 1.29 0.96 0.82 -0.47 48 23 297 -1
30MAR26 33.00 P 1.78 1.78 1.46 1.25 -0.56 47 45 414 -45
30MAR26 34.00 P 2.53 2.55 2.04 1.93 -0.52 51 65 815 +10
30MAR26 35.00 P 0.00 0.00 0.00 2.57 -0.62 49 0 293 0
30MAR26 36.00 P 0.00 0.00 0.00 3.36 -0.65 49 0 203 0
30MAR26 37.00 P 0.00 0.00 0.00 4.22 -0.67 49 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.14 -0.67 48 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 6.10 -0.68 49 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 7.10 -0.68 56 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 8.12 -0.64 65 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 9.08 -0.67 62 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 10.14 -0.58 79 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 11.13 -0.62 83 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.14 -0.61 90 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 13.13 -0.59 93 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.15 -0.60 101 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.15 -0.60 106 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.15 -0.61 111 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.13 -0.62 111 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.61 -0.64 117 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.11 -0.64 127 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.65 -0.58 146 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.16 -0.59 157 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.61 -0.64 153 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.16 -0.59 174 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.64 -0.62 176 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.11 -0.66 176 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.61 -0.66 183 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.16 -0.61 203 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.66 -0.61 209 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 6 0
29APR26 25.00 P 0.17 0.17 0.15 0.08 -0.04 46 32 78 +13
29APR26 26.00 P 0.25 0.25 0.25 0.14 -0.07 46 3 51 +3
29APR26 27.00 P 0.45 0.45 0.45 0.24 -0.10 46 10 151 +4
29APR26 28.00 P 0.66 0.66 0.49 0.38 -0.15 46 21 53 -19
29APR26 29.00 P 0.00 0.00 0.00 0.58 -0.20 46 0 42 0
29APR26 30.00 P 1.15 1.15 1.12 0.86 -0.25 46 18 92 +18
29APR26 31.00 P 1.49 1.49 1.27 1.14 -0.34 45 30 189 0
29APR26 32.00 P 1.97 1.97 1.60 1.53 -0.40 44 28 101 -4
29APR26 33.00 P 2.50 2.50 2.13 2.07 -0.39 45 60 399 -42
29APR26 34.00 P 2.80 2.80 2.70 2.56 -0.51 44 56 378 +11
29APR26 35.00 P 3.32 3.32 3.32 3.26 -0.62 45 1 284 -1
29APR26 36.00 P 4.51 4.51 4.10 4.10 -0.41 48 2 196 0
29APR26 37.00 P 0.00 0.00 0.00 4.75 -0.55 45 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.67 -0.46 49 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.51 -0.46 49 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.31 -0.58 46 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.21 -0.66 45 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.15 -0.60 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.16 -0.58 49 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.13 -0.62 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.14 -0.61 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.13 -0.59 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.15 -0.60 61 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.15 -0.60 63 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.15 -0.61 66 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 10 0
28MAY26 24.00 P 0.24 0.24 0.24 0.16 -0.04 45 50 65 +35
28MAY26 25.00 P 0.00 0.00 0.00 0.26 -0.05 46 0 45 0
28MAY26 26.00 P 0.00 0.00 0.00 0.39 -0.08 46 0 76 0
28MAY26 27.00 P 0.75 0.75 0.75 0.57 -0.10 46 15 49 -15
28MAY26 28.00 P 0.00 0.00 0.00 0.80 -0.14 46 0 30 0
28MAY26 29.00 P 1.31 1.31 1.08 1.02 -0.24 45 12 123 0
28MAY26 30.00 P 0.00 0.00 0.00 1.35 -0.29 45 0 139 0
28MAY26 31.00 P 2.06 2.06 1.78 1.74 -0.31 44 23 157 -1
28MAY26 32.00 P 2.54 2.54 2.30 2.19 -0.33 44 30 273 +7
28MAY26 33.00 P 3.08 3.08 3.04 2.69 -0.37 44 30 265 -15
28MAY26 34.00 P 0.00 0.00 0.00 3.24 -0.42 44 0 223 0
28MAY26 35.00 P 3.91 3.91 3.91 3.86 -0.51 43 15 166 0
28MAY26 36.00 P 0.00 0.00 0.00 4.66 -0.43 45 0 87 0
28MAY26 37.00 P 0.00 0.00 0.00 5.40 -0.44 46 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 6.16 -0.48 45 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.96 -0.52 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.83 -0.44 46 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.65 -0.51 45 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.59 -0.40 46 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.48 -0.50 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.31 -0.60 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.21 -0.65 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.17 -0.65 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.15 -0.64 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.15 -0.61 38 0 0 0
29JUN26 23.00 P 0.36 0.36 0.36 0.20 -0.06 44 1 1 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.30 -0.08 44 0 30 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.10 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 -0.14 44 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 0.83 -0.18 44 0 78 0
29JUN26 28.00 P 1.35 1.35 1.35 1.11 -0.21 45 1 60 +1
29JUN26 29.00 P 1.69 1.69 1.69 1.44 -0.23 45 15 60 0
29JUN26 30.00 P 1.90 1.90 1.85 1.80 -0.27 45 6 139 -6
29JUN26 31.00 P 2.23 2.23 2.21 2.21 -0.34 45 4 175 -4
29JUN26 32.00 P 3.19 3.19 3.00 2.66 -0.36 44 23 257 +22
29JUN26 33.00 P 3.45 3.45 3.45 3.17 -0.40 44 15 465 +15
29JUN26 34.00 P 0.00 0.00 0.00 3.73 -0.44 44 0 277 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 -0.44 44 0 299 0
29JUN26 36.00 P 0.00 0.00 0.00 5.17 -0.39 46 0 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 5.87 -0.43 46 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.62 -0.46 46 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.43 -0.45 46 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.25 -0.47 47 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 9.09 -0.49 47 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.98 -0.47 48 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.83 -0.51 47 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.73 -0.53 48 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.62 -0.56 47 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 13.45 -0.67 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.55 -0.52 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.29 -0.73 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.40 -0.51 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.21 -0.74 42 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.79 -0.52 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.24 -0.55 53 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.69 -0.55 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.16 -0.59 56 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.62 -0.63 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.16 -0.59 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.64 -0.62 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.12 -0.65 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.61 -0.66 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 -0.09 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 -0.08 45 0 0 0
29SEP26 25.00 P 1.23 1.23 1.23 1.09 -0.14 46 20 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 -0.14 46 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 -0.19 46 0 21 0
29SEP26 28.00 P 2.04 2.04 2.04 2.03 -0.20 46 2 39 +2
29SEP26 29.00 P 0.00 0.00 0.00 2.40 -0.23 45 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.81 -0.26 45 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 3.26 -0.29 45 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.75 -0.32 45 0 432 0
29SEP26 33.00 P 4.78 4.78 4.78 4.29 -0.34 45 15 457 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.86 -0.37 45 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 5.47 -0.40 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.12 -0.42 44 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.78 -0.42 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.65 -0.38 46 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.38 -0.36 46 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.16 -0.36 47 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.99 -0.32 47 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.77 -0.39 47 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.57 -0.43 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.42 -0.44 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.27 -0.45 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.12 -0.48 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 15.02 -0.48 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.92 -0.48 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.73 -0.55 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.75 -0.45 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.02 -0.55 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.40 -0.58 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.81 -0.59 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.24 -0.60 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.70 -0.57 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.20 -0.57 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.64 -0.63 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.12 -0.65 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 -0.11 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 -0.14 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.14 45 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.16 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.27 -0.19 45 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 -0.20 45 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 3.05 -0.23 44 0 18 0
30DEC26 30.00 P 3.79 3.79 3.79 3.49 -0.26 44 15 47 +15
30DEC26 31.00 P 4.35 4.35 4.34 3.97 -0.27 44 34 84 +17
30DEC26 32.00 P 0.00 0.00 0.00 4.48 -0.28 44 0 69 0
30DEC26 33.00 P 5.07 5.07 5.07 5.02 -0.32 44 4 37 -4
30DEC26 34.00 P 0.00 0.00 0.00 5.60 -0.34 44 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 6.21 -0.35 44 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.86 -0.37 44 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.64 -0.31 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.34 -0.34 45 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.06 -0.35 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.80 -0.37 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.56 -0.37 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.27 -0.44 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.15 -0.35 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.95 -0.38 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.78 -0.39 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.62 -0.41 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.48 -0.40 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.24 -0.51 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.11 -0.54 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 -0.12 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 -0.12 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.08 -0.12 45 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.42 -0.14 45 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 2.76 -0.18 44 0 31 0
30MAR27 28.00 P 3.47 3.47 3.47 3.18 -0.18 44 20 24 +20
30MAR27 29.00 P 0.00 0.00 0.00 3.61 -0.20 44 0 34 0
30MAR27 30.00 P 4.34 4.34 4.34 4.07 -0.21 44 20 22 +20
30MAR27 31.00 P 0.00 0.00 0.00 4.56 -0.23 44 0 2 0
30MAR27 32.00 P 5.06 5.06 5.06 5.08 -0.26 44 4 19 +4
30MAR27 33.00 P 0.00 0.00 0.00 5.65 -0.29 44 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.23 -0.31 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.84 -0.32 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.45 -0.37 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.23 -0.30 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.93 -0.30 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.64 -0.30 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.37 -0.32 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.12 -0.32 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.89 -0.32 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.66 -0.34 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.46 -0.35 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.26 -0.35 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.06 -0.37 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.91 -0.37 45 0 0 0
TOTAL PUT 872 17,326 +49
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$ 22.78
30MAR26 14.50 C 0.00 0.00 0.00 8.30 +0.03 90 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.79 +0.02 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.30 -0.02 76 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.82 +0.05 88 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.36 +0.12 96 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.80 +0.03 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.31 +0.02 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.83 +0.04 65 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.30 +0.03 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.84 +0.07 54 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.31 +0.03 38 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.83 +0.02 39 0 33 0
30MAR26 21.00 C 1.98 1.98 1.98 1.98 +0.03 44 15 15 +15
30MAR26 22.00 C 1.27 1.27 1.01 1.20 0.00 41 65 82 0
30MAR26 23.00 C 0.67 0.72 0.63 0.63 -0.02 40 85 239 +6
30MAR26 24.00 C 0.43 0.43 0.33 0.28 -0.04 39 3 373 -1
30MAR26 25.00 C 0.17 0.17 0.17 0.11 -0.02 39 9 1,955 -9
30MAR26 26.00 C 0.08 0.08 0.08 0.04 -0.01 40 20 3,435 -20
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 660 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.44 +0.04 60 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 5.94 +0.05 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.36 -0.10 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.91 -0.07 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.36 -0.13 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.90 -0.12 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.48 -0.08 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.05 +0.02 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.33 +0.04 39 0 15 0
29APR26 22.00 C 1.62 1.62 1.62 1.65 0.00 38 15 340 0
29APR26 23.00 C 1.15 1.21 1.15 1.12 +0.01 37 30 588 +30
29APR26 24.00 C 0.83 0.83 0.82 0.72 -0.01 37 17 156 0
29APR26 25.00 C 0.00 0.00 0.00 0.45 0.00 37 0 356 0
29APR26 26.00 C 0.29 0.29 0.29 0.26 -0.01 37 38 320 +38
29APR26 27.00 C 0.21 0.21 0.18 0.15 0.00 37 66 391 +60
29APR26 28.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 36.00 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 6.44 -0.05 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.94 -0.11 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.51 -0.05 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.99 -0.10 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.53 -0.08 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.09 -0.08 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.65 +0.01 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.25 -0.09 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.59 +0.03 37 0 30 0
28MAY26 22.00 C 1.88 1.88 1.88 1.95 +0.02 36 15 75 +15
28MAY26 23.00 C 0.00 0.00 0.00 1.43 0.00 36 0 490 0
28MAY26 24.00 C 0.00 0.00 0.00 1.01 -0.03 35 0 720 0
28MAY26 25.00 C 0.80 0.80 0.80 0.70 -0.02 35 15 538 +15
28MAY26 26.00 C 0.00 0.00 0.00 0.47 -0.02 35 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 44 0
28MAY26 29.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 0.00 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.42 +0.03 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.94 -0.04 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.46 -0.02 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.97 -0.07 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.48 -0.03 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.00 -0.05 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.59 +0.01 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.03 -0.07 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.58 -0.07 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.13 -0.08 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.69 -0.10 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.30 -0.09 35 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.67 0.00 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.04 -0.01 36 0 128 0
29JUN26 23.00 C 1.68 1.68 1.68 1.53 -0.01 36 15 135 0
29JUN26 24.00 C 1.27 1.28 1.27 1.12 -0.02 35 30 1,166 +16
29JUN26 25.00 C 0.00 0.00 0.00 0.81 -0.01 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 36 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 6.50 -0.01 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.07 -0.02 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.61 -0.04 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.18 -0.04 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.76 -0.04 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.37 -0.05 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.99 -0.06 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.58 -0.11 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.96 -0.09 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.46 -0.02 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.03 +0.01 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.64 -0.01 35 0 30 0
29SEP26 25.00 C 1.43 1.43 1.43 1.32 -0.01 35 15 48 +15
29SEP26 26.00 C 0.00 0.00 0.00 1.05 -0.01 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.82 -0.02 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.02 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 0.00 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.58 +0.04 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.14 -0.05 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.72 -0.04 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.33 -0.09 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.95 -0.08 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.60 -0.08 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.26 -0.07 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.94 -0.08 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.33 -0.10 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.88 +0.01 34 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 +0.01 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.08 +0.01 34 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.74 -0.01 33 0 110 0
30DEC26 26.00 C 0.00 0.00 0.00 1.46 0.00 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 1.22 0.00 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 0.00 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 -0.01 33 0 29 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 0.00 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.70 +0.08 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.30 +0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.92 +0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.55 +0.06 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.21 -0.01 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.88 -0.01 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.57 -0.01 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.28 +0.04 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.75 +0.06 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.21 -0.06 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.85 +0.05 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.48 +0.03 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.13 +0.03 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.83 +0.02 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 +0.03 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.34 +0.02 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.70 +0.03 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.50 +0.01 33 0 20 0
TOTAL CALL 453 17,370 +180
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 134 0
30MAR26 21.00 P 0.13 0.13 0.13 0.12 -0.03 38 60 577 0
30MAR26 22.00 P 0.00 0.00 0.00 0.35 -0.05 38 0 478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.79 -0.06 38 0 818 0
30MAR26 24.00 P 1.66 1.66 1.66 1.46 -0.09 38 1 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.31 -0.06 39 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.24 -0.05 39 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.23 -0.03 44 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.32 +0.06 81 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.25 -0.01 82 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.26 0.00 92 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.22 -0.04 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.22 -0.04 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.25 -0.01 108 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.22 -0.06 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.06 0.00 37 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 39 0
29APR26 20.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 647 0
29APR26 21.00 P 0.00 0.00 0.00 0.41 -0.05 36 0 668 0
29APR26 22.00 P 0.70 0.70 0.70 0.75 -0.03 36 15 835 +5
29APR26 23.00 P 0.00 0.00 0.00 1.21 -0.06 35 0 471 0
29APR26 24.00 P 0.00 0.00 0.00 1.84 -0.07 36 0 157 0
29APR26 25.00 P 0.00 0.00 0.00 2.59 -0.04 36 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.41 -0.05 36 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.27 +0.01 33 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.27 -0.02 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.32 +0.05 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.25 -0.01 50 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.26 0.00 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.22 -0.04 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.22 -0.04 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.25 -0.01 65 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.25 -0.03 69 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 17 0
28MAY26 18.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.28 -0.02 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.37 -0.04 35 0 266 0
28MAY26 21.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 105 0
28MAY26 22.00 P 0.00 0.00 0.00 1.00 -0.06 35 0 123 0
28MAY26 23.00 P 0.00 0.00 0.00 1.48 -0.07 34 0 307 0
28MAY26 24.00 P 0.00 0.00 0.00 2.09 -0.07 35 0 716 0
28MAY26 25.00 P 0.00 0.00 0.00 2.79 -0.06 35 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.57 0.00 35 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.49 +0.11 38 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.34 +0.05 36 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.32 +0.01 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.25 -0.02 37 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.25 -0.01 41 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.26 0.00 45 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.22 -0.04 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.22 -0.04 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.25 -0.01 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.25 -0.03 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 -0.03 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.42 -0.03 34 0 79 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 -0.02 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.69 -0.04 34 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 1.05 -0.04 34 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 1.50 -0.04 34 0 86 0
29JUN26 23.00 P 0.00 0.00 0.00 2.05 -0.04 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.68 -0.05 33 0 1,215 0
29JUN26 25.00 P 0.00 0.00 0.00 3.49 +0.05 34 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.21 0.00 32 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.05 +0.03 32 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.93 -0.09 30 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.84 -0.09 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.77 -0.08 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.74 -0.04 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.66 -0.07 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.65 -0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.62 -0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.60 -0.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.59 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.02 34 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.01 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 -0.01 34 0 6 0
29SEP26 18.50 P 0.68 0.68 0.68 0.67 -0.01 34 15 35 +15
29SEP26 19.00 P 0.00 0.00 0.00 0.81 -0.01 34 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.94 -0.04 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.12 -0.03 33 0 187 0
29SEP26 21.00 P 0.00 0.00 0.00 1.54 -0.03 34 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 2.00 -0.05 33 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 2.55 -0.06 33 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.20 -0.04 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.91 +0.05 34 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.66 +0.05 34 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.46 +0.06 34 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.29 +0.07 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.17 +0.10 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.08 +0.13 34 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.94 +0.07 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.86 +0.07 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.79 +0.04 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.72 +0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.67 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.64 -0.09 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.01 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.01 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 -0.01 33 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.02 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.07 -0.01 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.23 -0.02 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.41 -0.03 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 1.86 -0.02 33 0 3 0
30DEC26 22.00 P 2.38 2.38 2.37 2.33 -0.05 32 34 73 0
30DEC26 23.00 P 0.00 0.00 0.00 2.90 -0.04 32 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.51 -0.05 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.20 -0.05 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.00 +0.10 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.77 +0.11 34 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.56 +0.10 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.37 +0.08 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.08 -0.06 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.11 +0.04 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.01 -0.02 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.92 -0.08 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.84 -0.08 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.81 -0.05 30 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 13.72 -0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.01 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 0.00 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 +0.01 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.01 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 -0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.47 0.00 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 0.00 32 0 101 0
30MAR27 21.00 P 0.00 0.00 0.00 2.11 0.00 32 0 2 0
30MAR27 22.00 P 2.52 2.52 2.52 2.57 -0.03 32 1 1 +1
30MAR27 23.00 P 0.00 0.00 0.00 3.11 -0.07 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.75 -0.05 32 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 4.43 -0.07 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.19 -0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.95 -0.02 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.74 -0.01 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.56 -0.01 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.20 -0.20 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.25 -0.01 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.13 -0.01 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.02 -0.07 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.93 -0.07 31 0 0 0
TOTAL PUT 126 17,638 +21
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$ 83.40
20MAR26 52.50 C 0.00 0.00 0.00 30.91 +1.43 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 28.42 +1.44 135 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 25.92 +1.38 119 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 23.42 +1.50 105 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 20.92 +1.37 90 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 18.42 +1.43 77 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 15.93 +1.57 79 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 13.44 +1.54 72 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 10.98 +1.48 69 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 8.56 +1.35 65 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 6.25 +1.22 61 0 0 0
20MAR26 80.00 C 3.40 3.99 3.40 4.11 +0.91 56 2 36 -1
20MAR26 82.50 C 2.13 2.40 1.85 2.39 +0.57 54 161 182 +96
20MAR26 85.00 C 0.99 1.25 0.93 1.21 +0.23 53 117 130 +64
20MAR26 87.50 C 0.44 0.57 0.44 0.54 +0.05 54 59 164 +33
20MAR26 90.00 C 0.19 0.23 0.18 0.21 -0.02 54 30 139 +4
20MAR26 92.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 130 0
20MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 2 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 1 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 30.94 - 0 0 0 -
27MAR26 55.00 C 0.00 0.00 0.00 28.44 - 0 0 0 -
27MAR26 57.50 C 0.00 0.00 0.00 25.95 - 74 0 0 -
27MAR26 60.00 C 0.00 0.00 0.00 23.45 - 64 0 0 -
27MAR26 62.50 C 0.00 0.00 0.00 20.96 - 63 0 0 -
27MAR26 65.00 C 0.00 0.00 0.00 18.47 - 59 0 0 -
27MAR26 67.50 C 0.00 0.00 0.00 15.99 - 56 0 0 -
27MAR26 70.00 C 0.00 0.00 0.00 13.54 - 54 0 0 -
27MAR26 72.50 C 0.00 0.00 0.00 11.13 - 51 0 0 -
27MAR26 75.00 C 0.00 0.00 0.00 8.81 - 49 0 0 -
27MAR26 77.50 C 0.00 0.00 0.00 6.63 - 47 0 0 -
27MAR26 80.00 C 0.00 0.00 0.00 4.65 - 45 0 0 -
27MAR26 82.50 C 0.00 0.00 0.00 3.01 - 43 0 0 -
27MAR26 85.00 C 1.62 1.62 1.62 1.81 - 42 15 15 -
27MAR26 87.50 C 0.00 0.00 0.00 1.01 - 42 0 0 -
27MAR26 90.00 C 0.55 0.55 0.55 0.52 - 42 3 2 -
27MAR26 92.50 C 0.00 0.00 0.00 0.24 - 42 0 0 -
27MAR26 95.00 C 0.00 0.00 0.00 0.10 - 42 0 0 -
27MAR26 97.50 C 0.10 0.10 0.10 0.04 - 42 10 10 -
27MAR26 100.00 C 0.06 0.06 0.06 0.02 - 43 8 8 -
27MAR26 102.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
27MAR26 105.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
27MAR26 107.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
27MAR26 110.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
27MAR26 112.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 45.44 +1.53 125 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.44 +1.53 116 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.44 +1.53 104 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.44 +1.53 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.44 +1.53 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.44 +1.53 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.44 +1.52 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.44 +1.52 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.45 +1.53 101 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.45 +1.53 95 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.45 +1.53 89 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.45 +1.53 83 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.42 +1.56 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 30.95 +1.47 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.44 +1.46 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.96 +1.42 63 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.46 +1.50 49 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 20.97 +1.42 54 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 18.48 +1.49 51 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 16.01 +1.50 50 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 13.56 +1.44 48 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 11.17 +1.34 47 0 417 0
30MAR26 75.00 C 0.00 0.00 0.00 8.87 +1.20 45 4 416 -4
30MAR26 77.50 C 0.00 0.00 0.00 6.72 +1.17 43 0 232 0
30MAR26 80.00 C 4.36 4.85 4.36 4.66 +0.77 40 151 1,884 +42
30MAR26 82.50 C 2.83 3.30 2.83 3.15 +0.61 40 144 927 +60
30MAR26 85.00 C 1.95 2.00 1.85 1.90 +0.33 39 30 916 +27
30MAR26 87.50 C 1.07 1.15 0.99 1.12 +0.18 39 25 1,384 0
30MAR26 90.00 C 0.56 0.65 0.51 0.61 +0.07 40 85 1,619 -58
30MAR26 92.50 C 0.30 0.35 0.30 0.30 +0.01 39 56 1,126 +25
30MAR26 95.00 C 0.18 0.20 0.18 0.14 -0.02 39 32 2,125 +1
30MAR26 97.50 C 0.13 0.13 0.12 0.06 -0.02 39 2 942 0
30MAR26 100.00 C 0.07 0.07 0.07 0.02 -0.02 38 2 497 -2
30MAR26 102.50 C 0.06 0.06 0.06 0.01 -0.01 40 1 665 +1
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 299 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 408 0
30MAR26 110.00 C 0.02 0.02 0.02 0.01 0.00 51 55 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 769 0
29APR26 50.00 C 0.00 0.00 0.00 33.59 +1.64 61 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 31.11 +1.63 58 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 28.57 +1.43 0 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 25.96 +1.26 0 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 23.53 +1.25 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.11 +1.23 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.87 +1.36 45 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.32 +1.28 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.18 +1.34 41 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 11.99 +1.23 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.92 +1.10 39 0 3 0
29APR26 77.50 C 7.80 7.96 7.80 7.90 +1.04 37 19 48 +18
29APR26 80.00 C 0.00 0.00 0.00 6.29 +0.85 37 0 278 0
29APR26 82.50 C 4.83 4.85 4.67 4.71 +0.56 35 42 330 +42
29APR26 85.00 C 3.22 3.58 3.22 3.50 +0.45 35 35 251 +11
29APR26 87.50 C 2.48 2.69 2.42 2.64 +0.42 36 211 547 +168
29APR26 90.00 C 1.93 1.93 1.93 1.85 +0.28 35 1 286 0
29APR26 92.50 C 1.18 1.18 1.18 1.32 +0.21 36 2 572 +2
29APR26 95.00 C 0.93 0.96 0.89 0.89 +0.16 35 39 764 +18
29APR26 97.50 C 0.65 0.66 0.64 0.59 +0.12 35 21 851 -10
29APR26 100.00 C 0.47 0.48 0.47 0.38 +0.08 35 20 1,351 +20
29APR26 102.50 C 0.00 0.00 0.00 0.24 +0.06 35 0 790 0
29APR26 105.00 C 0.26 0.27 0.26 0.15 +0.04 35 20 200 +8
29APR26 107.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 142 0
29APR26 110.00 C 0.16 0.16 0.16 0.05 +0.01 35 10 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 13 0
29APR26 115.00 C 0.11 0.11 0.11 0.02 +0.01 35 10 51 +10
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 33.59 +1.57 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.20 +1.54 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.76 +1.60 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.34 +1.04 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.93 +1.40 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.54 +1.35 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.05 +0.81 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.76 +0.81 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.62 +1.22 37 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 12.55 +1.13 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.61 +1.04 36 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 8.83 +0.96 36 0 64 0
28MAY26 80.00 C 0.00 0.00 0.00 7.22 +0.87 35 0 45 0
28MAY26 82.50 C 0.00 0.00 0.00 5.80 +0.74 35 0 265 0
28MAY26 85.00 C 0.00 0.00 0.00 4.68 +0.69 35 0 230 0
28MAY26 87.50 C 0.00 0.00 0.00 3.59 +0.47 35 0 74 0
28MAY26 90.00 C 2.47 2.78 2.42 2.80 +0.41 35 104 111 -2
28MAY26 92.50 C 1.95 1.95 1.95 2.13 +0.32 35 2 595 -2
28MAY26 95.00 C 0.00 0.00 0.00 1.59 +0.26 34 0 479 0
28MAY26 97.50 C 0.00 0.00 0.00 1.17 +0.21 34 0 271 0
28MAY26 100.00 C 0.00 0.00 0.00 0.84 +0.16 34 0 1,464 0
28MAY26 102.50 C 0.70 0.70 0.70 0.60 +0.12 34 30 572 0
28MAY26 105.00 C 0.00 0.00 0.00 0.41 +0.08 34 0 269 0
28MAY26 107.50 C 0.00 0.00 0.00 0.28 +0.06 34 0 166 0
28MAY26 110.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 125 0
29JUN26 44.00 C 0.00 0.00 0.00 39.51 +1.46 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.48 +1.42 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.62 +1.41 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.49 +1.44 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.54 +1.48 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.55 +1.47 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.66 +1.40 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.21 +1.55 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.76 +1.35 41 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.34 +1.04 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.94 +1.30 40 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.60 +1.31 39 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 19.29 +1.05 38 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.14 +1.19 38 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.80 +1.23 35 0 1,070 0
29JUN26 72.50 C 0.00 0.00 0.00 12.81 +1.15 35 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.96 +1.07 35 4 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 9.26 +1.01 35 0 1,645 0
29JUN26 80.00 C 7.01 7.59 7.01 7.76 +0.95 34 45 242 -30
29JUN26 82.50 C 6.24 6.24 6.24 6.39 +0.78 34 15 309 +15
29JUN26 85.00 C 5.08 5.08 4.82 5.30 +0.76 34 21 301 +21
29JUN26 87.50 C 0.00 0.00 0.00 4.24 +0.57 34 0 256 0
29JUN26 90.00 C 3.06 3.42 3.06 3.42 +0.53 34 25 1,038 +25
29JUN26 92.50 C 0.00 0.00 0.00 2.77 +0.53 34 0 877 0
29JUN26 95.00 C 0.00 0.00 0.00 2.20 +0.48 34 0 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 1.74 +0.45 34 0 300 0
29JUN26 100.00 C 0.00 0.00 0.00 1.36 +0.41 34 0 257 0
29JUN26 102.50 C 0.00 0.00 0.00 1.04 +0.35 34 0 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 0.81 +0.31 34 0 186 0
29JUN26 107.50 C 0.00 0.00 0.00 0.62 +0.27 34 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.46 +0.22 34 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 +0.19 34 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.26 +0.15 34 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.20 +0.12 34 0 1 0
29JUN26 120.00 C 0.38 0.38 0.38 0.15 +0.10 34 1 77 +1
29SEP26 46.00 C 0.00 0.00 0.00 37.62 +1.41 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.49 +1.44 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.54 +1.48 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.55 +1.47 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.66 +1.40 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.21 +1.45 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.76 +1.35 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.34 +1.04 32 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.99 +0.65 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.84 +0.68 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.59 +0.55 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.52 +0.51 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.77 +0.70 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.00 +0.74 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.35 +0.89 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.85 +1.02 33 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.49 +0.99 32 0 125 0
29SEP26 82.50 C 8.17 8.17 8.17 8.13 +0.76 32 153 257 +153
29SEP26 85.00 C 6.75 6.81 6.75 7.04 +0.71 32 2 572 0
29SEP26 87.50 C 6.12 6.12 6.12 6.08 +0.63 32 40 146 +15
29SEP26 90.00 C 0.00 0.00 0.00 5.25 +0.57 32 0 170 0
29SEP26 92.50 C 0.00 0.00 0.00 4.51 +0.45 32 0 155 0
29SEP26 95.00 C 0.00 0.00 0.00 3.91 +0.44 33 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.38 +0.48 33 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.92 +0.47 33 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.50 +0.48 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.16 +0.46 33 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 1.88 +0.49 34 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.65 +0.49 34 0 38 0
29SEP26 112.50 C 1.34 1.34 1.34 1.44 +0.53 34 30 61 +28
29SEP26 115.00 C 0.00 0.00 0.00 1.22 +0.46 34 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 1.03 +0.42 35 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 +0.39 35 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.78 +0.38 35 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.66 +0.33 35 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.58 +0.31 35 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.50 +0.29 35 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 34.55 +1.47 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.66 +1.39 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.24 +1.32 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.88 +0.64 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.66 +0.61 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.52 +0.61 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.45 +1.20 31 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.47 +0.55 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.59 +0.62 31 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.80 +0.54 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.45 +0.85 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.92 +0.87 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 12.43 +1.06 32 0 1 0
30DEC26 80.00 C 10.83 10.83 10.83 11.09 +1.07 31 2 129 0
30DEC26 82.50 C 9.46 9.46 9.46 9.76 +0.86 31 15 615 +15
30DEC26 85.00 C 8.08 8.08 8.08 8.68 +0.80 31 1 446 0
30DEC26 87.50 C 0.00 0.00 0.00 7.71 +0.73 31 0 93 0
30DEC26 90.00 C 0.00 0.00 0.00 6.84 +0.67 31 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 6.07 +0.61 31 0 195 0
30DEC26 95.00 C 5.00 5.30 5.00 5.37 +0.54 31 31 56 +31
30DEC26 97.50 C 0.00 0.00 0.00 4.79 +0.53 32 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 4.26 +0.49 32 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 3.79 +0.44 32 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 3.37 +0.43 32 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 3.00 +0.46 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.66 +0.42 33 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.38 +0.44 33 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.15 +0.51 33 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.94 +0.50 34 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.74 +0.50 34 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.57 +0.49 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.39 +0.42 34 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.24 +0.41 34 0 30 0
30DEC26 130.00 C 1.15 1.15 1.15 1.16 +0.43 35 60 300 +30
30MAR27 50.00 C 0.00 0.00 0.00 34.05 +1.35 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.84 +0.63 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.67 +0.64 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.57 +0.61 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.52 +0.62 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.59 +0.64 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.66 +0.59 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.85 +0.57 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.08 +0.49 31 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.47 +0.47 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 15.00 +0.50 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.81 +0.99 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.60 +1.15 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.27 +0.94 31 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 10.19 +0.89 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.19 +0.78 31 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 8.30 +0.80 31 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 7.39 +0.54 31 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 6.68 +0.58 31 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 6.02 +0.55 31 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 5.43 +0.41 31 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.91 +0.44 31 0 17 0
30MAR27 105.00 C 4.32 4.32 4.32 4.32 +0.35 31 5 40 +5
30MAR27 107.50 C 0.00 0.00 0.00 3.96 +0.40 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.54 +0.39 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.13 +0.33 31 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.80 +0.37 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.49 +0.35 31 0 1 0
TOTAL CALL 2,008 53,061 +880
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
20MAR26 70.00 P 0.03 0.03 0.03 0.03 -0.04 76 50 68 +50
20MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.11 69 0 49 0
20MAR26 75.00 P 0.24 0.24 0.16 0.14 -0.25 65 37 117 +17
20MAR26 77.50 P 0.42 0.42 0.32 0.32 -0.43 61 81 141 +54
20MAR26 80.00 P 1.08 1.12 0.69 0.70 -0.75 57 130 422 +32
20MAR26 82.50 P 1.93 1.93 1.49 1.43 -1.10 53 22 111 +13
20MAR26 85.00 P 0.00 0.00 0.00 2.84 -1.46 55 0 36 0
20MAR26 87.50 P 0.00 0.00 0.00 4.59 -1.58 52 0 1 0
20MAR26 90.00 P 0.00 0.00 0.00 6.80 -1.60 54 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 9.16 -1.62 55 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 11.61 -1.61 55 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 14.10 -1.60 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 16.86 -1.34 111 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 19.36 -1.34 123 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 21.86 -1.34 134 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 24.36 -1.34 144 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 26.79 -1.41 147 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 29.36 -1.34 164 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 31.86 -1.34 174 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 34.36 -1.34 184 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
27MAR26 55.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
27MAR26 57.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
27MAR26 60.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
27MAR26 62.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27MAR26 65.00 P 0.00 0.00 0.00 0.02 - 60 0 0 -
27MAR26 67.50 P 0.00 0.00 0.00 0.04 - 56 0 0 -
27MAR26 70.00 P 0.00 0.00 0.00 0.09 - 54 0 0 -
27MAR26 72.50 P 0.00 0.00 0.00 0.18 - 52 0 0 -
27MAR26 75.00 P 0.00 0.00 0.00 0.36 - 50 0 0 -
27MAR26 77.50 P 0.00 0.00 0.00 0.65 - 46 0 0 -
27MAR26 80.00 P 0.00 0.00 0.00 1.17 - 44 0 0 -
27MAR26 82.50 P 0.00 0.00 0.00 2.03 - 43 0 0 -
27MAR26 85.00 P 0.00 0.00 0.00 3.33 - 42 0 0 -
27MAR26 87.50 P 0.00 0.00 0.00 4.93 - 40 0 0 -
27MAR26 90.00 P 0.00 0.00 0.00 7.05 - 42 0 0 -
27MAR26 92.50 P 0.00 0.00 0.00 9.28 - 42 0 0 -
27MAR26 95.00 P 0.00 0.00 0.00 11.65 - 41 0 0 -
27MAR26 97.50 P 0.00 0.00 0.00 14.11 - 41 0 0 -
27MAR26 100.00 P 0.00 0.00 0.00 16.86 - 68 0 0 -
27MAR26 102.50 P 0.00 0.00 0.00 19.36 - 76 0 0 -
27MAR26 105.00 P 0.00 0.00 0.00 21.86 - 83 0 0 -
27MAR26 107.50 P 0.00 0.00 0.00 24.36 - 89 0 0 -
27MAR26 110.00 P 0.00 0.00 0.00 26.84 - 94 0 0 -
27MAR26 112.50 P 0.00 0.00 0.00 29.36 - 101 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 129 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 419 0
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 70 22 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 911 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.04 53 0 422 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.08 51 0 994 0
30MAR26 70.00 P 0.15 0.15 0.15 0.10 -0.15 49 20 963 +20
30MAR26 72.50 P 0.00 0.00 0.00 0.21 -0.24 47 0 930 0
30MAR26 75.00 P 0.43 0.43 0.43 0.40 -0.40 45 11 1,886 0
30MAR26 77.50 P 0.91 0.91 0.74 0.76 -0.54 44 94 1,263 +1
30MAR26 80.00 P 1.78 1.78 1.30 1.33 -0.76 42 180 1,973 +14
30MAR26 82.50 P 2.85 2.85 2.18 2.17 -1.03 40 243 818 +180
30MAR26 85.00 P 3.88 3.88 3.50 3.55 -1.32 41 21 898 -15
30MAR26 87.50 P 0.00 0.00 0.00 5.05 -1.53 38 0 281 0
30MAR26 90.00 P 7.30 7.30 7.30 7.13 -1.58 39 50 281 -24
30MAR26 92.50 P 0.00 0.00 0.00 9.33 -1.59 39 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 11.68 -1.61 39 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 14.11 -1.62 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.86 -1.43 61 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.36 -1.34 67 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 21.86 -1.34 74 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 24.36 -1.34 79 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 26.86 -1.34 85 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 29.36 -1.34 90 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 31.86 -1.42 95 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 34.37 -1.41 101 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 36.86 -1.34 105 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 3 0
29APR26 60.00 P 0.18 0.18 0.18 0.08 -0.03 46 14 297 +14
29APR26 62.50 P 0.24 0.24 0.23 0.13 -0.07 44 16 111 +16
29APR26 65.00 P 0.00 0.00 0.00 0.22 -0.11 43 0 295 0
29APR26 67.50 P 0.00 0.00 0.00 0.36 -0.18 42 0 333 0
29APR26 70.00 P 0.75 0.75 0.64 0.58 -0.25 41 3 436 0
29APR26 72.50 P 1.00 1.00 0.90 0.87 -0.38 40 31 606 -28
29APR26 75.00 P 1.55 1.55 1.28 1.28 -0.52 39 14 657 -7
29APR26 77.50 P 2.17 2.17 1.90 1.84 -0.67 37 22 425 -21
29APR26 80.00 P 2.92 2.92 2.61 2.63 -0.80 37 90 1,069 +18
29APR26 82.50 P 0.00 0.00 0.00 3.63 -0.96 36 2 1,023 +1
29APR26 85.00 P 5.04 5.04 4.94 4.91 -1.15 35 32 991 +30
29APR26 87.50 P 0.00 0.00 0.00 6.45 -1.36 35 0 462 0
29APR26 90.00 P 0.00 0.00 0.00 8.16 -1.37 35 0 257 0
29APR26 92.50 P 0.00 0.00 0.00 10.15 -1.39 35 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 12.25 -1.44 35 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 14.47 -1.48 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.07 -1.22 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.42 -1.31 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.87 -1.33 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.36 -1.34 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.86 -1.34 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.36 -1.34 54 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.86 -1.42 57 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.37 -1.41 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 36.86 -1.34 63 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.04 41 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.07 40 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 -0.10 40 0 17 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 -0.16 39 0 74 0
28MAY26 62.50 P 0.49 0.49 0.49 0.30 -0.21 39 5 107 0
28MAY26 65.00 P 0.00 0.00 0.00 0.48 -0.29 38 0 141 0
28MAY26 67.50 P 0.89 0.89 0.89 0.76 -0.36 38 20 91 +19
28MAY26 70.00 P 0.00 0.00 0.00 1.13 -0.43 37 0 330 0
28MAY26 72.50 P 1.92 1.92 1.63 1.61 -0.46 37 46 291 +42
28MAY26 75.00 P 2.54 2.54 2.38 2.17 -0.64 36 16 321 +7
28MAY26 77.50 P 3.31 3.31 3.31 2.94 -0.75 35 33 464 +33
28MAY26 80.00 P 4.50 4.50 4.13 3.88 -0.87 34 4 243 0
28MAY26 82.50 P 0.00 0.00 0.00 5.04 -0.99 34 0 377 0
28MAY26 85.00 P 0.00 0.00 0.00 6.38 -1.14 34 0 574 0
28MAY26 87.50 P 0.00 0.00 0.00 7.97 -1.27 34 0 635 0
28MAY26 90.00 P 0.00 0.00 0.00 9.82 -1.24 34 0 392 0
28MAY26 92.50 P 0.00 0.00 0.00 11.72 -1.31 34 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 13.74 -1.36 34 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 16.08 -0.87 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.09 -1.24 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.38 -1.09 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.73 -1.50 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.14 -1.69 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.62 -1.64 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.07 -1.63 39 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.51 -1.64 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.96 -1.45 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.42 -1.60 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.04 38 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 -0.07 37 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 -0.11 37 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.31 -0.15 37 0 489 0
29JUN26 62.50 P 0.68 0.68 0.68 0.49 -0.21 36 5 455 0
29JUN26 65.00 P 1.09 1.09 1.09 0.75 -0.28 36 1 1,716 +1
29JUN26 67.50 P 0.00 0.00 0.00 1.11 -0.36 36 0 612 0
29JUN26 70.00 P 1.63 1.67 1.63 1.59 -0.43 36 24 2,369 +20
29JUN26 72.50 P 2.40 2.40 2.25 2.16 -0.49 35 22 2,559 +19
29JUN26 75.00 P 3.09 3.09 2.85 2.84 -0.60 35 100 2,057 +63
29JUN26 77.50 P 4.00 4.00 3.68 3.67 -0.73 34 310 1,070 +270
29JUN26 80.00 P 4.68 4.79 4.66 4.66 -0.86 34 78 665 +48
29JUN26 82.50 P 6.20 6.20 6.20 5.86 -0.96 33 15 534 +15
29JUN26 85.00 P 7.84 7.84 7.27 7.22 -1.08 33 38 312 +7
29JUN26 87.50 P 9.27 9.27 8.82 8.83 -1.07 33 191 388 +124
29JUN26 90.00 P 10.52 10.52 10.52 10.63 -1.01 34 15 338 +15
29JUN26 92.50 P 0.00 0.00 0.00 12.46 -0.85 34 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 14.39 -0.92 34 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 16.83 -1.12 37 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 19.00 -1.12 37 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 21.09 -1.27 37 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.51 -1.12 39 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.65 -1.30 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.01 -1.31 38 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.41 -1.52 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.82 -1.33 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.24 -1.55 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.67 -1.56 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.07 34 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.09 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.10 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 -0.11 34 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.12 34 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 -0.18 33 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 -0.24 34 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 -0.31 34 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.78 -0.37 34 0 109 0
29SEP26 62.50 P 1.53 1.53 1.53 1.11 -0.42 33 30 188 +30
29SEP26 65.00 P 0.00 0.00 0.00 1.53 -0.48 33 0 297 0
29SEP26 67.50 P 0.00 0.00 0.00 2.04 -0.51 33 750 841 +750
29SEP26 70.00 P 0.00 0.00 0.00 2.69 -0.52 33 0 317 0
29SEP26 72.50 P 0.00 0.00 0.00 3.46 -0.53 33 0 302 0
29SEP26 75.00 P 0.00 0.00 0.00 4.31 -0.53 33 0 173 0
29SEP26 77.50 P 0.00 0.00 0.00 5.28 -0.62 33 0 275 0
29SEP26 80.00 P 0.00 0.00 0.00 6.39 -0.73 33 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 7.64 -0.81 33 128 410 +128
29SEP26 85.00 P 0.00 0.00 0.00 9.04 -0.85 33 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 10.58 -1.07 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.17 -0.80 33 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 14.23 -0.50 34 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.04 -0.67 34 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.06 -0.61 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 20.13 -0.54 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.24 -0.54 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.39 -0.56 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.60 -0.54 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.82 -0.58 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.01 -0.92 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.40 -0.75 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.74 -1.05 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.11 -1.12 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.49 -0.67 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.90 -0.65 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.30 -1.43 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.73 -1.32 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 -0.17 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 -0.19 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.52 -0.22 33 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.74 -0.28 33 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 1.04 -0.34 33 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.41 -0.36 33 0 99 0
30DEC26 62.50 P 2.02 2.02 2.02 1.87 -0.35 33 30 1,250 -30
30DEC26 65.00 P 0.00 0.00 0.00 2.38 -0.37 33 0 100 0
30DEC26 67.50 P 0.00 0.00 0.00 3.02 -0.33 33 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.67 -0.45 32 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 4.47 -0.45 32 0 172 0
30DEC26 75.00 P 0.00 0.00 0.00 5.36 -0.61 32 0 82 0
30DEC26 77.50 P 0.00 0.00 0.00 6.37 -0.64 32 0 58 0
30DEC26 80.00 P 0.00 0.00 0.00 7.56 -0.69 32 0 978 0
30DEC26 82.50 P 8.94 8.94 8.94 8.93 -0.65 32 15 542 +15
30DEC26 85.00 P 0.00 0.00 0.00 10.19 -0.84 32 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 11.71 -0.99 32 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 13.34 -0.92 32 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 15.27 -0.49 33 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 17.09 -0.53 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.01 -0.55 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.95 -0.61 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.98 -0.59 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.05 -0.61 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.18 -0.61 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.29 -0.77 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.57 -0.63 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.76 -0.69 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.09 -0.70 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.40 -0.83 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.73 -0.64 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.09 -0.65 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.47 -1.26 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.87 -1.18 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 -0.35 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 0.73 -0.41 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.03 -0.47 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.40 -0.50 32 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.83 -0.50 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.35 -0.47 32 0 0 0
30MAR27 65.00 P 3.10 3.10 3.10 2.98 -0.44 32 8 13 +8
30MAR27 67.50 P 0.00 0.00 0.00 3.66 -0.48 32 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.49 -0.42 32 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 5.33 -0.47 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.22 -0.60 31 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 7.32 -0.59 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.61 -0.88 32 0 20 0
30MAR27 82.50 P 9.99 9.99 9.99 9.82 -0.65 31 1 501 +1
30MAR27 85.00 P 0.00 0.00 0.00 11.23 -0.68 31 0 525 0
30MAR27 87.50 P 0.00 0.00 0.00 12.59 -0.96 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.19 -1.03 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.94 -0.67 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.87 -0.55 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.74 -0.55 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.66 -0.58 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.64 -0.58 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.66 -0.63 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.71 -0.63 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.86 -0.61 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.02 -0.61 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.21 -0.62 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.44 -0.63 33 0 0 0
TOTAL PUT 3,070 57,933 +1,950
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$ 5.41
30MAR26 3.30 C 0.00 0.00 0.00 2.12 -0.01 121 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.02 +0.03 114 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.92 -0.01 107 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.82 +0.01 101 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.73 +0.02 112 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.53 +0.02 98 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 +0.04 109 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.32 +0.01 71 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 0.00 66 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 +0.02 88 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 -0.01 67 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 0.00 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 0.00 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 0.00 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 0.00 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 0.00 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 0.00 61 0 5 0
30MAR26 5.25 C 0.30 0.32 0.30 0.33 0.00 57 2 16 0
30MAR26 5.50 C 0.18 0.18 0.18 0.21 0.00 58 8 143 +8
30MAR26 5.75 C 0.11 0.11 0.11 0.12 0.00 58 11 46 +9
30MAR26 6.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 59 0
30MAR26 6.25 C 0.02 0.03 0.02 0.04 0.00 61 12 186 +8
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 61 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 269 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 865 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.17 -0.01 54 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.09 +0.02 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.00 0.00 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.93 +0.01 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 0.00 53 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.76 0.00 51 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.70 +0.02 53 0 5 0
29APR26 5.00 C 0.00 0.00 0.00 0.63 0.00 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.47 0.00 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.24 0.00 49 0 47 0
29APR26 6.00 C 0.17 0.17 0.15 0.16 -0.01 48 40 67 0
29APR26 6.25 C 0.10 0.10 0.10 0.11 -0.01 48 10 31 +10
29APR26 6.50 C 0.07 0.07 0.07 0.08 0.00 50 30 80 +30
29APR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 49 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.04 0.00 52 0 193 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 53 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.22 0.00 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.14 0.00 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.06 0.00 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.91 0.00 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.84 0.00 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
28MAY26 5.00 C 0.68 0.68 0.68 0.70 0.00 48 15 15 +15
28MAY26 5.25 C 0.00 0.00 0.00 0.56 +0.01 48 0 45 0
28MAY26 5.50 C 0.00 0.00 0.00 0.43 0.00 47 0 15 0
28MAY26 5.75 C 0.00 0.00 0.00 0.33 0.00 47 0 18 0
28MAY26 6.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 0.00 46 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 0.00 47 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 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 1.51 -0.01 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.43 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 +0.02 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 0.00 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 +0.03 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 +0.01 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 0.00 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.90 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.84 +0.01 47 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.78 +0.01 47 0 6 0
29JUN26 5.25 C 0.60 0.60 0.60 0.64 +0.02 47 15 15 +15
29JUN26 5.50 C 0.00 0.00 0.00 0.51 +0.01 46 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.40 +0.01 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.31 0.00 44 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 +0.01 45 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 0.00 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 0.00 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 320 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 45 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 45 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 45 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 47 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.54 0.00 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.46 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 +0.01 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.32 0.00 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 +0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.19 0.00 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.12 0.00 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 0.00 44 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.59 +0.01 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 +0.01 43 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 +0.01 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 0.00 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 0.00 43 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 0.00 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 0.00 44 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.51 +0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.45 +0.02 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.31 0.00 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 0.00 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 0.00 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 0.00 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 0.00 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.01 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.59 -0.01 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.53 0.00 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.46 -0.01 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.40 -0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.35 0.00 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 0.00 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.23 -0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 0.00 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.05 -0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.96 +0.01 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 0.00 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
TOTAL CALL 143 12,092 +95
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 590 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 58 0 125 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 58 0 565 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 61 0 271 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.02 57 0 558 0
30MAR26 5.00 P 0.10 0.10 0.10 0.09 -0.01 59 7 738 0
30MAR26 5.25 P 0.18 0.18 0.18 0.17 -0.02 58 40 779 +40
30MAR26 5.50 P 0.00 0.00 0.00 0.28 -0.04 55 0 625 0
30MAR26 5.75 P 0.00 0.00 0.00 0.44 -0.05 54 0 694 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 0.00 61 0 445 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 -0.03 53 0 273 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 +0.01 70 0 276 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 +0.01 80 0 305 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 0.00 83 0 483 0
30MAR26 7.25 P 0.00 0.00 0.00 1.84 -0.02 0 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 2.09 -0.02 0 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 -0.02 0 0 70 0
30MAR26 8.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 -0.01 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.01 51 0 90 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 75 0
29APR26 4.60 P 0.10 0.10 0.10 0.08 -0.01 50 45 45 +45
29APR26 4.70 P 0.00 0.00 0.00 0.10 -0.02 50 0 57 0
29APR26 4.80 P 0.00 0.00 0.00 0.13 -0.01 50 0 43 0
29APR26 4.90 P 0.00 0.00 0.00 0.16 -0.01 51 0 110 0
29APR26 5.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 125 0
29APR26 5.25 P 0.31 0.31 0.31 0.29 -0.02 50 10 96 +10
29APR26 5.50 P 0.00 0.00 0.00 0.41 -0.03 49 0 154 0
29APR26 5.75 P 0.00 0.00 0.00 0.55 -0.04 47 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.75 0.00 50 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 0.00 49 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 1.15 0.00 49 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.37 -0.01 47 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 -0.01 49 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.85 -0.02 50 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.10 -0.01 54 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 -0.02 0 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.85 -0.01 67 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.10 -0.02 84 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.22 -0.02 47 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.36 -0.03 47 0 56 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 -0.04 45 0 15 0
28MAY26 5.75 P 0.00 0.00 0.00 0.63 -0.03 45 0 80 0
28MAY26 6.00 P 0.00 0.00 0.00 0.81 -0.01 46 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 0.00 47 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 0.00 46 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 0.00 46 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.64 0.00 47 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 -0.03 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.11 -0.01 48 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.35 -0.03 48 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.85 -0.01 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.10 -0.02 69 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 46 0 16 0
29JUN26 4.10 P 0.08 0.08 0.08 0.07 -0.01 45 1 11 +1
29JUN26 4.20 P 0.00 0.00 0.00 0.09 0.00 46 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 0.00 46 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 46 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.01 46 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.01 46 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 0.00 46 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 -0.01 46 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 91 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 -0.02 44 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.55 -0.02 44 0 12 0
29JUN26 5.75 P 0.71 0.71 0.71 0.69 -0.04 44 4 50 0
29JUN26 6.00 P 0.00 0.00 0.00 0.88 -0.02 46 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 -0.01 45 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 0.00 45 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 -0.02 44 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 -0.02 46 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 -0.01 47 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.14 -0.02 48 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 -0.03 42 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 -0.02 44 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 -0.02 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.10 -0.02 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 172 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.01 43 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 0.00 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 0.00 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.01 44 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.01 44 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 -0.01 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.01 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.01 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 -0.01 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 -0.01 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 -0.02 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.02 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.18 -0.02 43 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 -0.01 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 0.00 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 0.00 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 -0.01 43 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.20 0.00 44 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 0.00 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 0.00 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.88 -0.01 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.11 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.35 -0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.60 -0.01 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.85 -0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.10 -0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.35 -0.01 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.01 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 -0.01 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 -0.01 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 -0.02 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 -0.02 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 -0.02 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 -0.01 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.02 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 -0.01 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 0.00 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 0.00 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 0.00 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 0.00 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.93 +0.01 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 0.00 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.39 +0.01 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.62 0.00 42 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.86 -0.02 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.10 -0.02 42 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.35 -0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 0.00 42 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 -0.01 41 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 -0.01 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.18 -0.01 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.35 -0.01 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 0.00 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 +0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 0.00 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.01 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 0.00 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 +0.01 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.75 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.97 +0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.18 0.00 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.42 0.00 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.66 +0.01 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.89 +0.01 42 0 0 0
TOTAL PUT 107 17,431 +96
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$ 116.60
30MAR26 72.50 C 0.00 0.00 0.00 44.17 +6.38 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.67 +6.38 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 39.18 +6.38 67 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.68 +6.37 56 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 34.19 +6.36 62 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.70 +6.34 61 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 29.21 +6.29 58 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 26.75 +6.23 60 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 24.30 +6.12 59 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 21.89 +5.96 59 0 61 0
30MAR26 97.50 C 0.00 0.00 0.00 19.54 +5.76 60 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 17.26 +5.49 60 0 23 0
30MAR26 102.50 C 13.40 13.40 13.40 15.08 +5.17 60 1 96 -1
30MAR26 105.00 C 0.00 0.00 0.00 13.01 +4.79 60 0 74 0
30MAR26 107.50 C 6.00 6.00 6.00 11.09 +4.48 60 100 219 +100
30MAR26 110.00 C 8.50 8.50 8.50 9.33 +3.98 60 1 84 0
30MAR26 112.50 C 7.50 7.50 7.50 7.74 +3.45 60 1 42 -1
30MAR26 115.00 C 3.23 5.95 3.23 6.19 +2.77 58 18 110 -2
30MAR26 117.50 C 4.34 5.20 3.95 5.14 +2.49 60 5 153 0
30MAR26 120.00 C 3.48 4.25 3.06 4.18 +2.17 61 7 206 +3
30MAR26 122.50 C 2.73 2.78 2.65 3.28 +1.78 61 36 125 -14
30MAR26 125.00 C 1.76 2.24 1.76 2.53 +1.43 60 31 99 -20
30MAR26 127.50 C 1.70 1.76 1.70 1.93 +1.13 60 6 6 +5
30MAR26 130.00 C 1.58 1.76 1.58 1.45 +0.88 60 507 557 +504
30MAR26 132.50 C 1.26 1.26 1.26 1.08 +0.68 60 3 51 0
30MAR26 135.00 C 0.95 1.10 0.95 0.79 +0.51 60 5 77 +1
30MAR26 137.50 C 0.00 0.00 0.00 0.57 +0.38 60 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.41 +0.28 60 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.28 +0.19 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.20 +0.14 60 0 12 0
29APR26 72.50 C 0.00 0.00 0.00 44.39 +6.32 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 41.94 +6.28 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 39.51 +6.24 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 37.11 +6.18 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 34.74 +6.10 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 32.42 +6.01 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 30.14 +5.88 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 27.92 +5.74 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 25.77 +5.58 59 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 23.70 +5.40 59 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 21.71 +5.20 59 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 19.81 +4.97 59 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 18.01 +4.74 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 16.31 +4.49 59 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 14.71 +4.15 59 0 21 0
29APR26 110.00 C 9.50 9.50 9.50 13.19 +4.06 59 10 56 +4
29APR26 112.50 C 0.00 0.00 0.00 11.84 +3.74 59 0 25 0
29APR26 115.00 C 8.90 10.50 8.90 10.54 +3.28 59 3 35 +1
29APR26 117.50 C 0.00 0.00 0.00 9.53 +3.12 60 0 51 0
29APR26 120.00 C 5.80 8.45 5.80 8.49 +2.91 60 21 119 +18
29APR26 122.50 C 7.52 7.52 7.51 7.57 +2.74 61 2 30 -2
29APR26 125.00 C 4.42 6.80 4.42 6.66 +2.49 61 8 38 +7
29APR26 127.50 C 0.00 0.00 0.00 5.84 +2.25 60 0 31 0
29APR26 130.00 C 3.61 5.45 3.61 5.11 +2.03 60 180 196 +173
29APR26 132.50 C 4.24 4.24 4.24 4.45 +1.82 60 15 57 -14
29APR26 135.00 C 0.00 0.00 0.00 3.87 +1.63 60 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 3.36 +1.45 60 0 2 0
29APR26 140.00 C 0.00 0.00 0.00 2.90 +1.28 60 0 14 0
29APR26 142.50 C 0.00 0.00 0.00 2.50 +1.13 60 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 2.15 +1.00 60 0 31 0
28MAY26 72.50 C 0.00 0.00 0.00 44.76 +5.82 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 42.40 +5.79 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 40.07 +6.06 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 37.78 +5.67 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 35.54 +5.60 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.35 +5.50 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.23 +5.40 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 29.17 +5.28 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 27.18 +5.14 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 25.27 +5.11 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 23.44 +4.93 57 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 21.69 +4.73 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 20.03 +4.53 57 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 18.45 +4.32 57 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 16.96 +4.22 57 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 15.56 +3.95 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 14.25 +3.71 57 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.16 +3.60 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 12.05 +3.39 58 0 0 0
28MAY26 120.00 C 7.50 7.50 7.50 10.98 +3.15 58 25 26 +25
28MAY26 122.50 C 0.00 0.00 0.00 10.03 +2.96 58 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 9.16 +2.77 59 0 19 0
28MAY26 127.50 C 0.00 0.00 0.00 8.30 +2.54 59 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 7.50 +2.34 58 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 6.77 +2.16 58 0 7 0
28MAY26 135.00 C 6.29 6.29 6.29 6.10 +1.99 58 2 2 +2
28MAY26 137.50 C 5.04 5.04 5.04 5.49 +1.83 58 1 16 +1
29JUN26 72.50 C 0.00 0.00 0.00 45.32 +6.08 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.05 +6.00 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.83 +5.92 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.66 +5.82 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.54 +5.71 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.48 +5.58 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.49 +5.46 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.56 +5.31 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.70 +5.02 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 26.91 +4.89 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 25.20 +4.84 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 23.56 +4.67 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 22.00 +4.50 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 20.51 +4.32 57 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 19.10 +4.20 57 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 17.76 +4.00 57 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 16.49 +3.79 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 15.42 +3.70 57 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 14.44 +3.63 58 0 47 0
29JUN26 120.00 C 13.15 13.15 13.15 13.29 +3.33 57 6 41 0
29JUN26 122.50 C 0.00 0.00 0.00 12.31 +3.13 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 11.42 +2.97 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.59 +2.81 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.82 +2.67 58 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 9.04 +2.69 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 8.32 +2.53 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.43 +2.15 57 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 6.83 +2.01 57 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.27 +1.88 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.75 +1.76 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.47 +5.85 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.46 +5.77 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.51 +5.68 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.60 +5.58 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.76 +5.48 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.97 +5.38 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.24 +5.27 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.57 +5.16 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.96 +5.04 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.40 +4.92 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.90 +4.79 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.47 +4.68 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.08 +4.54 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.76 +4.42 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.49 +4.02 57 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 23.27 +4.04 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.10 +3.86 57 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 21.09 +3.80 58 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 20.18 +3.80 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 19.21 +3.77 58 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 18.29 +3.56 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 17.41 +3.43 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 16.58 +3.36 59 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 15.76 +3.28 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 14.94 +3.16 59 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 14.16 +3.37 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 13.42 +3.24 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 12.71 +3.11 58 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.69 +2.64 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.07 +2.53 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.43 +5.73 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.58 +5.65 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.77 +5.56 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.02 +5.47 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.33 +5.39 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.68 +5.29 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.09 +5.20 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.55 +5.10 56 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 36.06 +5.00 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.62 +4.90 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.23 +4.79 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.89 +4.69 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.59 +4.58 56 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 29.35 +4.48 56 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 28.15 +4.04 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 27.00 +4.01 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 25.89 +3.81 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.82 +3.77 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.09 +3.96 57 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 23.16 +3.87 57 0 46 0
30DEC26 122.50 C 0.00 0.00 0.00 22.22 +3.66 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.35 +3.56 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.62 +3.58 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.83 +3.55 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.00 +3.45 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 18.21 +3.36 57 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 17.45 +3.26 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.72 +3.17 57 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 16.02 +3.45 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.35 +3.34 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.10 +5.57 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.35 +5.49 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.65 +5.40 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.00 +5.31 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.40 +5.22 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.85 +5.14 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.34 +5.04 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.88 +4.94 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.47 +4.85 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.11 +4.76 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.79 +4.09 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.51 +3.98 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.28 +3.88 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.09 +3.76 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.94 +3.65 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.83 +3.63 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.75 +3.40 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.72 +3.28 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.50 +4.10 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.76 +3.20 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.58 +3.82 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.66 +4.11 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.77 +3.96 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.92 +3.80 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.10 +3.66 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.30 +3.50 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.54 +3.35 56 0 0 0
TOTAL CALL 994 5,178 +790
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.09 61 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.06 -0.16 60 0 511 0
30MAR26 92.50 P 0.00 0.00 0.00 0.11 -0.27 60 0 56 0
30MAR26 95.00 P 0.00 0.00 0.00 0.21 -0.39 60 0 66 0
30MAR26 97.50 P 0.40 0.40 0.40 0.33 -0.65 59 10 113 0
30MAR26 100.00 P 0.72 0.72 0.55 0.58 -0.82 60 5 85 0
30MAR26 102.50 P 0.80 0.80 0.80 0.85 -1.16 59 1 91 +1
30MAR26 105.00 P 2.78 2.78 1.24 1.28 -1.60 59 64 94 +13
30MAR26 107.50 P 2.15 2.15 1.92 1.84 -2.04 59 16 53 0
30MAR26 110.00 P 3.03 3.26 2.60 2.55 -2.59 59 20 53 +2
30MAR26 112.50 P 4.45 5.00 4.45 3.43 -3.23 58 7 100 -5
30MAR26 115.00 P 5.51 5.55 5.51 4.52 -3.60 58 9 107 +9
30MAR26 117.50 P 0.00 0.00 0.00 5.87 -3.89 59 0 184 0
30MAR26 120.00 P 0.00 0.00 0.00 7.38 -4.26 60 0 77 0
30MAR26 122.50 P 0.00 0.00 0.00 8.97 -4.67 60 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 10.74 -5.02 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 12.67 -5.29 60 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 14.71 -5.53 60 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 16.85 -5.74 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 19.07 -5.91 60 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 21.35 -6.05 60 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 23.71 -6.14 60 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 26.10 -6.22 60 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 28.52 -6.29 60 0 0 0
29APR26 72.50 P 0.13 0.13 0.13 0.07 -0.06 60 15 45 +15
29APR26 75.00 P 0.00 0.00 0.00 0.11 -0.10 59 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 -0.15 59 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.26 -0.21 59 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.39 -0.29 59 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.55 -0.39 59 0 32 0
29APR26 87.50 P 1.28 1.28 1.28 0.76 -0.53 59 1 38 0
29APR26 90.00 P 0.00 0.00 0.00 1.04 -0.65 59 0 47 0
29APR26 92.50 P 1.52 1.52 1.52 1.35 -0.82 59 1 53 0
29APR26 95.00 P 0.00 0.00 0.00 1.74 -1.04 59 0 38 0
29APR26 97.50 P 2.46 2.46 2.22 2.25 -1.24 59 16 38 +14
29APR26 100.00 P 4.00 4.00 4.00 2.83 -1.48 59 5 69 -4
29APR26 102.50 P 0.00 0.00 0.00 3.48 -1.78 58 0 82 0
29APR26 105.00 P 0.00 0.00 0.00 4.28 -2.05 58 0 41 0
29APR26 107.50 P 0.00 0.00 0.00 5.12 -2.40 58 0 20 0
29APR26 110.00 P 6.13 6.13 6.13 6.13 -2.70 58 1 18 +1
29APR26 112.50 P 8.75 8.75 7.35 7.29 -3.13 59 4 39 +1
29APR26 115.00 P 10.17 10.17 8.83 8.48 -3.36 58 4 60 +2
29APR26 117.50 P 11.68 11.68 10.00 9.82 -3.66 58 7 59 +1
29APR26 120.00 P 12.53 12.53 11.47 11.50 -3.35 60 16 30 -5
29APR26 122.50 P 0.00 0.00 0.00 13.01 -3.65 60 0 16 0
29APR26 125.00 P 14.94 14.94 14.94 14.59 -3.90 60 2 17 +2
29APR26 127.50 P 0.00 0.00 0.00 16.22 -4.23 59 0 0 0
29APR26 130.00 P 18.25 18.25 18.25 18.03 -4.39 59 1 1 +1
29APR26 132.50 P 0.00 0.00 0.00 19.86 -4.66 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 21.83 -4.79 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 23.79 -5.03 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 25.88 -5.16 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 27.99 -5.31 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 30.15 -5.46 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.29 -0.18 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.41 -0.26 57 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.56 -0.34 57 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.77 -0.42 57 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 1.02 -0.53 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.31 -0.64 57 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 1.69 -0.79 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 2.08 -0.94 57 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 2.55 -1.10 57 0 59 0
28MAY26 95.00 P 3.25 3.25 3.25 3.09 -1.26 57 10 56 -4
28MAY26 97.50 P 0.00 0.00 0.00 3.75 -1.45 57 0 145 0
28MAY26 100.00 P 5.12 5.12 5.12 4.44 -1.72 57 2 158 +2
28MAY26 102.50 P 0.00 0.00 0.00 5.28 -1.94 56 0 16 0
28MAY26 105.00 P 6.25 6.25 6.25 6.15 -2.22 56 2 31 +1
28MAY26 107.50 P 0.00 0.00 0.00 7.21 -2.40 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 8.27 -2.68 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 9.45 -2.84 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 10.73 -3.17 57 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 12.10 -3.30 57 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 13.57 -3.59 57 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 15.17 -3.52 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.80 -3.70 58 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 18.40 -3.93 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.10 -4.11 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.92 -4.29 57 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.74 -4.46 57 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 25.65 -4.63 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.69 -0.29 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.90 -0.38 57 0 0 0
29JUN26 77.50 P 1.78 1.78 1.78 1.16 -0.47 57 30 11 -27
29JUN26 80.00 P 0.00 0.00 0.00 1.46 -0.58 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 1.84 -0.68 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.26 -0.81 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 2.76 -0.93 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 3.31 -1.08 57 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 3.94 -1.16 57 0 16 0
29JUN26 95.00 P 5.00 5.00 5.00 4.65 -1.24 57 2 69 -2
29JUN26 97.50 P 0.00 0.00 0.00 5.23 -1.61 56 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 6.09 -1.78 56 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 6.95 -2.04 56 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 7.94 -2.25 55 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 9.01 -2.46 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 10.16 -2.66 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 11.40 -2.87 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 12.71 -3.15 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 14.09 -3.36 56 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 15.75 -3.36 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 17.17 -3.39 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 18.90 -3.36 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.58 -3.52 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.11 -3.82 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.82 -3.97 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.66 -4.12 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.50 -4.27 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.34 -4.43 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.33 -4.53 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.32 -4.66 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.40 -0.50 57 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 2.84 -0.64 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.36 -0.70 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.94 -0.79 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.53 -0.95 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.24 -0.85 57 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 5.99 -1.12 57 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 6.74 -1.29 57 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 7.65 -1.20 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.57 -1.31 57 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.22 -1.76 56 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 10.25 -1.90 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 11.34 -2.04 56 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 12.48 -2.10 56 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 13.62 -2.32 56 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 14.89 -2.57 56 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 16.23 -2.60 56 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 17.62 -2.83 56 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 19.07 -2.97 57 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 20.65 -2.92 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 22.22 -3.03 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 23.75 -3.23 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.40 -3.34 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.09 -3.25 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.82 -3.37 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.60 -3.46 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.28 -3.65 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.11 -3.70 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.99 -3.74 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.86 -3.89 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.91 -0.64 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.52 -0.72 56 0 0 0
30DEC26 77.50 P 5.14 5.14 5.14 5.12 -0.88 56 10 36 -4
30DEC26 80.00 P 0.00 0.00 0.00 5.87 -0.90 56 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.64 -0.97 56 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.42 -1.14 56 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.29 -1.22 56 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.24 -0.92 56 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.20 -1.08 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.16 -1.25 56 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 11.92 -1.56 55 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 13.03 -1.67 55 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 14.15 -1.83 55 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 15.33 -2.14 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 16.61 -2.25 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 17.86 -2.35 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.24 -2.58 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 20.67 -2.70 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 22.16 -2.76 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 23.68 -2.86 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 25.31 -2.90 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.98 -2.93 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.61 -3.04 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.28 -3.15 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 31.99 -3.26 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.74 -3.35 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.52 -3.45 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.33 -3.55 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.17 -3.65 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.04 -3.74 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.14 -0.84 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.82 -0.95 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.60 -0.96 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.39 -1.06 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.18 -1.24 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.84 -1.24 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.78 -1.25 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.73 -1.40 54 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.75 -1.51 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.79 -1.60 54 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.91 -1.67 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.06 -1.76 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.24 -1.88 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.51 -1.98 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.82 -2.09 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.18 -2.19 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.58 -2.29 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.03 -2.38 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.51 -2.49 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.26 -2.78 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.84 -2.44 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.45 -2.52 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.07 -2.63 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.49 -2.97 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.19 -3.07 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.93 -3.15 54 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.69 -3.25 54 0 0 0
TOTAL PUT 261 4,908 +14
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$ 134.00
20MAR26 65.00 C 0.00 0.00 0.00 69.16 +1.63 312 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 66.66 +1.63 297 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 64.17 +1.64 285 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 61.67 +1.63 271 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 59.17 +1.63 257 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 56.68 +1.64 246 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 54.18 +1.64 233 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 51.68 +1.64 220 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 49.19 +1.65 210 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 46.69 +1.65 198 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 44.18 +1.64 185 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 41.70 +1.65 177 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 39.20 +1.65 165 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 36.69 +1.64 153 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 34.19 +1.64 142 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 31.71 +1.66 134 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 29.22 +1.65 125 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 26.74 +1.66 117 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 24.05 +1.44 75 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 21.57 +1.41 73 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 19.11 +1.35 72 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 16.70 +1.27 73 0 0 0
20MAR26 120.00 C 12.04 12.04 12.04 14.36 +0.86 73 7 7 +7
20MAR26 122.50 C 0.00 0.00 0.00 12.24 +0.81 77 0 10 0
20MAR26 125.00 C 0.00 0.00 0.00 10.11 +0.68 75 0 94 0
20MAR26 127.50 C 8.38 8.38 8.38 8.16 +0.54 74 1 172 +1
20MAR26 130.00 C 5.16 6.80 4.87 6.44 +0.45 74 143 838 -8
20MAR26 132.50 C 3.88 5.50 3.63 5.00 +0.41 75 655 1,578 +300
20MAR26 135.00 C 3.53 4.20 2.60 3.70 +0.17 74 2,022 3,415 +494
20MAR26 137.50 C 2.15 3.17 1.98 2.67 +0.06 73 606 1,391 +135
20MAR26 140.00 C 1.80 2.33 1.39 1.93 +0.05 74 1,028 1,039 +268
20MAR26 142.50 C 1.19 1.65 0.96 1.32 -0.01 74 306 1,152 -11
20MAR26 145.00 C 0.74 1.10 0.68 0.88 -0.03 74 387 838 +173
20MAR26 147.50 C 0.62 0.68 0.43 0.57 -0.05 74 145 785 +100
20MAR26 150.00 C 0.33 0.50 0.28 0.36 -0.04 74 195 1,178 +185
20MAR26 152.50 C 0.26 0.35 0.21 0.22 -0.04 74 115 734 +75
20MAR26 155.00 C 0.16 0.16 0.12 0.13 -0.03 73 215 632 +178
20MAR26 157.50 C 0.12 0.12 0.06 0.08 -0.02 74 321 269 +217
20MAR26 160.00 C 0.06 0.06 0.06 0.04 -0.02 73 20 35 +20
20MAR26 162.50 C 0.04 0.04 0.04 0.02 -0.02 72 29 29 +29
20MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
20MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
20MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 24.17 - 55 0 0 -
27MAR26 112.50 C 0.00 0.00 0.00 21.75 - 55 0 0 -
27MAR26 115.00 C 0.00 0.00 0.00 19.37 - 55 0 0 -
27MAR26 117.50 C 0.00 0.00 0.00 17.06 - 55 0 0 -
27MAR26 120.00 C 13.50 13.50 13.50 15.07 - 60 1 1 -
27MAR26 122.50 C 0.00 0.00 0.00 12.85 - 57 0 0 -
27MAR26 125.00 C 0.00 0.00 0.00 11.12 - 60 0 0 -
27MAR26 127.50 C 0.00 0.00 0.00 9.22 - 58 0 0 -
27MAR26 130.00 C 0.00 0.00 0.00 7.43 - 56 0 0 -
27MAR26 132.50 C 5.10 6.10 5.07 5.98 - 55 12 9 -
27MAR26 135.00 C 4.22 5.02 4.20 4.78 - 56 61 34 -
27MAR26 137.50 C 3.72 4.07 3.30 3.70 - 55 87 26 -
27MAR26 140.00 C 2.91 3.29 2.30 2.89 - 56 101 51 -
27MAR26 142.50 C 2.10 2.20 2.10 2.20 - 56 10 10 -
27MAR26 145.00 C 1.38 1.72 1.34 1.61 - 55 26 21 -
27MAR26 147.50 C 1.07 1.34 1.07 1.19 - 56 87 67 -
27MAR26 150.00 C 0.78 1.00 0.75 0.85 - 55 64 60 -
27MAR26 152.50 C 0.70 0.70 0.70 0.60 - 55 1 1 -
27MAR26 155.00 C 0.43 0.48 0.42 0.42 - 56 7 7 -
30MAR26 65.00 C 0.00 0.00 0.00 69.21 +1.63 167 0 1,281 0
30MAR26 67.50 C 0.00 0.00 0.00 66.73 +1.65 162 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 64.17 +1.59 144 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 61.71 +1.62 143 0 0 0
30MAR26 75.00 C 58.85 59.10 58.75 59.17 +1.58 129 142 943 -22
30MAR26 77.50 C 0.00 0.00 0.00 56.74 +1.48 132 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 54.25 +1.65 126 0 323 0
30MAR26 82.50 C 0.00 0.00 0.00 51.75 +1.65 119 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 49.24 +1.64 111 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 46.75 +1.64 106 0 6 0
30MAR26 90.00 C 43.90 43.90 43.80 44.25 +1.64 99 72 132 -72
30MAR26 92.50 C 0.00 0.00 0.00 41.70 +1.65 88 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 39.25 +1.70 87 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 36.78 +1.51 83 0 261 0
30MAR26 100.00 C 34.00 34.00 34.00 34.31 +1.43 79 3 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 31.83 +1.46 75 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 29.39 +1.64 72 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 26.95 +1.67 68 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 24.21 +1.33 50 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 21.80 +1.26 50 0 1,753 0
30MAR26 115.00 C 19.40 19.40 19.40 19.44 +1.17 50 2 1,591 -2
30MAR26 117.50 C 0.00 0.00 0.00 17.14 +0.97 50 0 723 0
30MAR26 120.00 C 0.00 0.00 0.00 15.30 +1.13 56 0 3,249 0
30MAR26 122.50 C 0.00 0.00 0.00 13.25 +1.00 56 0 624 0
30MAR26 125.00 C 10.04 11.39 9.68 11.20 +1.13 54 252 8,011 0
30MAR26 127.50 C 7.87 9.27 7.87 9.22 +0.62 51 18 2,170 -7
30MAR26 130.00 C 6.55 7.68 6.41 7.61 +0.37 51 226 16,205 -64
30MAR26 132.50 C 5.20 6.80 5.02 6.23 +0.23 51 1,123 3,183 +784
30MAR26 135.00 C 4.94 5.55 4.00 4.92 +0.10 50 1,143 13,165 +527
30MAR26 137.50 C 3.45 4.44 3.05 3.94 +0.06 51 790 3,462 +232
30MAR26 140.00 C 2.54 3.53 2.38 3.08 -0.02 51 2,934 14,271 +399
30MAR26 142.50 C 2.22 2.75 1.89 2.35 -0.05 51 760 3,244 +218
30MAR26 145.00 C 1.89 2.10 1.41 1.76 -0.09 51 1,766 6,893 +849
30MAR26 147.50 C 1.14 1.57 1.06 1.30 -0.11 51 489 4,001 -185
30MAR26 150.00 C 0.90 1.23 0.77 0.94 -0.14 51 973 14,757 +6
30MAR26 152.50 C 0.65 0.90 0.63 0.68 -0.13 51 197 4,704 -72
30MAR26 155.00 C 0.50 0.65 0.47 0.48 -0.11 51 252 5,489 +152
30MAR26 157.50 C 0.46 0.46 0.45 0.33 -0.10 50 8 3,972 -2
30MAR26 160.00 C 0.30 0.42 0.25 0.23 -0.08 51 163 19,552 -38
30MAR26 162.50 C 0.28 0.30 0.28 0.15 -0.07 50 2 4,718 -1
30MAR26 165.00 C 0.20 0.23 0.20 0.10 -0.06 50 40 19,873 +2
30MAR26 167.50 C 0.18 0.22 0.18 0.07 -0.04 51 13 12,023 -1
30MAR26 170.00 C 0.12 0.20 0.12 0.05 -0.03 51 19 18,038 +2
30MAR26 172.50 C 0.15 0.15 0.13 0.03 -0.02 51 5 9,095 0
30MAR26 175.00 C 0.10 0.12 0.10 0.02 -0.02 51 207 12,222 -202
30MAR26 177.50 C 0.09 0.10 0.09 0.01 -0.02 50 23 9,472 +18
30MAR26 180.00 C 0.07 0.10 0.07 0.01 -0.01 52 80 16,521 +39
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6,640 0
30MAR26 185.00 C 0.08 0.10 0.07 0.01 0.00 56 19 7,656 -5
30MAR26 187.50 C 0.07 0.07 0.07 0.01 0.00 59 24 3,893 -24
30MAR26 190.00 C 0.06 0.07 0.06 0.01 0.00 61 8 16,780 -6
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5,976 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,156 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,619 0
30MAR26 200.00 C 0.01 0.05 0.01 0.01 0.00 69 52 14,792 -50
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,620 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,762 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,050 0
30MAR26 220.00 C 0.01 0.01 0.01 0.01 0.00 83 1 1,576 +1
30MAR26 225.00 C 0.01 0.01 0.01 0.01 0.00 87 16 2,771 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 90 6 1,083 +3
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 99 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 105 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 108 0 169 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 111 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 116 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 121 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 126 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 129 0 955 0
29APR26 65.00 C 0.00 0.00 0.00 69.50 +1.77 105 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 67.01 +1.84 100 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 64.52 +1.83 95 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 62.04 +1.69 91 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 59.51 +1.79 85 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 57.06 +1.80 83 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 54.57 +1.89 79 0 8 0
29APR26 82.50 C 0.00 0.00 0.00 52.05 +1.73 73 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 49.63 +1.86 72 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 47.17 +1.80 69 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 44.72 +1.80 67 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 42.28 +1.62 64 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 39.84 +1.32 61 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 37.43 +1.33 59 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 34.99 +1.70 57 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 32.61 +1.61 55 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.22 +1.51 52 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 27.88 +1.59 51 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 25.06 +1.16 42 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 22.85 +0.64 42 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.31 +1.33 48 0 36 0
29APR26 117.50 C 0.00 0.00 0.00 19.15 +0.87 46 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 17.23 +0.92 46 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 15.34 +1.05 45 0 34 0
29APR26 125.00 C 0.00 0.00 0.00 13.49 +0.57 44 0 199 0
29APR26 127.50 C 0.00 0.00 0.00 11.71 +0.54 43 0 201 0
29APR26 130.00 C 9.17 10.42 9.17 10.17 +0.34 42 2 5,233 0
29APR26 132.50 C 7.95 8.97 7.95 8.87 +0.38 42 169 1,499 +157
29APR26 135.00 C 6.79 8.05 6.53 7.70 +0.32 42 79 1,211 +31
29APR26 137.50 C 5.75 7.10 5.50 6.58 +0.14 42 128 757 +34
29APR26 140.00 C 5.23 6.15 4.80 5.65 +0.14 42 248 1,821 +51
29APR26 142.50 C 4.31 5.04 4.31 4.81 +0.14 43 41 863 -5
29APR26 145.00 C 3.49 4.35 3.30 4.06 +0.07 43 136 3,258 -23
29APR26 147.50 C 3.09 3.60 3.09 3.43 +0.03 43 49 1,880 -35
29APR26 150.00 C 2.57 3.18 2.50 2.85 -0.01 43 125 2,825 +64
29APR26 152.50 C 2.18 2.50 2.11 2.36 -0.03 43 42 1,621 +4
29APR26 155.00 C 1.77 2.17 1.77 1.94 -0.04 42 17 5,759 +3
29APR26 157.50 C 1.62 1.82 1.49 1.59 -0.05 42 76 1,693 +6
29APR26 160.00 C 1.24 1.56 1.20 1.30 -0.05 42 263 5,909 -25
29APR26 162.50 C 0.98 1.26 0.98 1.05 -0.06 42 53 1,856 +49
29APR26 165.00 C 0.99 1.14 0.88 0.85 -0.06 42 103 3,790 -51
29APR26 167.50 C 0.75 0.77 0.74 0.68 -0.06 42 210 1,357 -149
29APR26 170.00 C 0.70 0.80 0.63 0.54 -0.06 42 95 5,214 -28
29APR26 172.50 C 0.54 0.65 0.54 0.43 -0.05 42 13 3,452 0
29APR26 175.00 C 0.55 0.55 0.55 0.34 -0.05 42 1 1,715 0
29APR26 177.50 C 0.00 0.00 0.00 0.27 -0.04 42 0 382 0
29APR26 180.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 5,833 0
29APR26 182.50 C 0.32 0.39 0.32 0.17 -0.03 42 3 561 -3
29APR26 185.00 C 0.28 0.34 0.28 0.13 -0.03 42 18 936 -5
29APR26 187.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 913 0
29APR26 190.00 C 0.22 0.22 0.22 0.08 -0.02 42 40 647 0
29APR26 192.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 413 0
29APR26 195.00 C 0.15 0.15 0.15 0.05 -0.01 43 2 442 0
29APR26 197.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 1,733 0
29APR26 205.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 441 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29APR26 245.00 C 0.02 0.02 0.02 0.01 0.00 56 1 59 0
29APR26 250.00 C 0.04 0.04 0.04 0.01 0.00 57 1 99 0
28MAY26 65.00 C 0.00 0.00 0.00 69.73 +1.90 85 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 67.25 +1.89 82 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 64.77 +1.88 78 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 62.30 +1.84 75 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 59.84 +1.86 72 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 57.39 +1.75 70 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 54.95 +1.73 67 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 52.52 +1.72 65 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 50.10 +1.80 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 47.68 +1.78 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 45.27 +1.77 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 42.86 +1.74 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 40.46 +1.71 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.08 +1.68 53 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.73 +1.63 51 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 33.42 +1.59 49 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.14 +1.35 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 28.93 +1.23 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.77 +1.20 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.16 +0.65 42 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.20 +0.95 42 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 20.33 +0.88 42 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 18.76 +1.02 43 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 16.86 +0.74 42 0 327 0
28MAY26 125.00 C 0.00 0.00 0.00 15.27 +0.36 42 0 531 0
28MAY26 127.50 C 0.00 0.00 0.00 14.05 +0.65 43 0 1,123 0
28MAY26 130.00 C 12.27 12.60 11.32 12.62 +0.54 43 127 1,207 +124
28MAY26 132.50 C 9.83 11.30 9.83 11.21 +0.48 42 127 1,363 +83
28MAY26 135.00 C 9.70 10.37 9.70 10.01 +0.31 42 502 2,047 +500
28MAY26 137.50 C 7.91 9.20 7.91 8.94 +0.26 42 28 1,766 -23
28MAY26 140.00 C 7.10 8.30 7.10 7.96 +0.21 42 28 1,143 -25
28MAY26 142.50 C 0.00 0.00 0.00 7.08 +0.20 42 0 204 0
28MAY26 145.00 C 5.50 6.60 5.50 6.29 +0.21 42 8 601 0
28MAY26 147.50 C 0.00 0.00 0.00 5.52 +0.16 42 0 900 0
28MAY26 150.00 C 4.30 5.20 4.30 4.84 +0.13 42 104 1,682 -29
28MAY26 152.50 C 0.00 0.00 0.00 4.23 +0.11 42 0 617 0
28MAY26 155.00 C 3.60 3.89 3.52 3.68 +0.08 42 13 922 +3
28MAY26 157.50 C 0.00 0.00 0.00 3.20 +0.06 42 0 607 0
28MAY26 160.00 C 2.65 3.15 2.65 2.77 +0.04 42 49 1,704 +38
28MAY26 162.50 C 0.00 0.00 0.00 2.39 +0.02 42 0 442 0
28MAY26 165.00 C 2.17 2.43 2.17 2.06 +0.01 42 21 652 -1
28MAY26 167.50 C 0.00 0.00 0.00 1.77 0.00 42 0 652 0
28MAY26 170.00 C 1.65 1.99 1.65 1.52 -0.01 42 24 1,375 +1
28MAY26 172.50 C 0.00 0.00 0.00 1.30 -0.01 42 0 417 0
28MAY26 175.00 C 0.00 0.00 0.00 1.11 -0.02 42 0 200 0
28MAY26 177.50 C 0.00 0.00 0.00 0.94 -0.03 42 0 245 0
28MAY26 180.00 C 1.11 1.11 1.11 0.80 -0.03 42 2 176 +2
28MAY26 182.50 C 0.00 0.00 0.00 0.68 -0.03 42 0 919 0
28MAY26 185.00 C 0.00 0.00 0.00 0.58 -0.02 42 0 1,560 0
28MAY26 187.50 C 0.00 0.00 0.00 0.49 -0.02 42 0 454 0
28MAY26 190.00 C 0.62 0.62 0.62 0.41 -0.02 42 4 1,361 -4
28MAY26 192.50 C 0.00 0.00 0.00 0.35 -0.02 42 0 197 0
28MAY26 195.00 C 0.60 0.60 0.60 0.29 -0.02 42 2 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.24 -0.02 42 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 263 0
28MAY26 205.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 362 0
28MAY26 215.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.05 -0.01 42 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 42 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 246 0
29JUN26 65.00 C 0.00 0.00 0.00 69.86 +1.62 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.39 +1.60 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.94 +1.59 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.49 +1.56 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.06 +1.55 67 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 57.63 +1.53 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 55.21 +1.42 62 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 52.80 +1.37 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.39 +1.38 59 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 47.99 +1.36 57 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 45.54 +1.37 54 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 43.22 +1.39 53 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 40.86 +1.35 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 38.50 +1.29 49 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 36.23 +1.24 48 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 34.02 +1.21 48 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 31.83 +1.11 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 29.70 +1.02 46 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 27.63 +0.96 45 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 25.63 +1.62 44 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 23.09 +0.90 41 0 3,098 0
29JUN26 117.50 C 0.00 0.00 0.00 21.29 +0.24 41 0 1,016 0
29JUN26 120.00 C 0.00 0.00 0.00 19.60 +0.22 41 0 2,601 0
29JUN26 122.50 C 18.39 18.53 18.39 17.97 +0.21 41 64 575 -64
29JUN26 125.00 C 16.09 16.61 15.40 16.70 +0.41 41 420 4,001 0
29JUN26 127.50 C 0.00 0.00 0.00 15.18 +0.33 41 0 2,924 0
29JUN26 130.00 C 12.67 14.20 12.64 13.83 +0.31 41 125 5,644 +30
29JUN26 132.50 C 12.16 13.15 11.69 12.75 +0.49 42 161 1,221 -32
29JUN26 135.00 C 11.30 11.64 10.61 11.57 +0.35 42 132 6,531 0
29JUN26 137.50 C 9.48 10.77 9.48 10.50 +0.38 42 180 2,032 -60
29JUN26 140.00 C 9.33 9.70 9.33 9.48 +0.30 42 279 3,675 0
29JUN26 142.50 C 0.00 0.00 0.00 8.55 +0.28 41 1 4,302 0
29JUN26 145.00 C 7.70 8.00 7.70 7.63 +0.19 41 21 1,958 -1
29JUN26 147.50 C 7.41 7.41 7.41 6.89 +0.19 41 7 1,553 0
29JUN26 150.00 C 6.14 6.70 6.14 6.15 +0.18 41 53 16,854 -12
29JUN26 152.50 C 0.00 0.00 0.00 5.49 +0.11 41 0 795 0
29JUN26 155.00 C 4.86 5.36 4.79 4.91 +0.10 41 103 1,561 +84
29JUN26 157.50 C 4.39 4.86 4.33 4.34 +0.08 41 100 1,714 -14
29JUN26 160.00 C 3.96 4.43 3.81 3.87 +0.05 41 325 15,497 -2
29JUN26 162.50 C 3.90 3.90 3.90 3.44 +0.04 41 30 2,185 +30
29JUN26 165.00 C 3.69 3.69 3.54 3.02 +0.03 41 352 4,924 +322
29JUN26 167.50 C 3.08 3.35 3.08 2.69 +0.01 41 525 1,446 +463
29JUN26 170.00 C 2.76 3.04 2.61 2.38 +0.01 41 864 6,606 -147
29JUN26 172.50 C 2.50 2.50 2.50 2.07 0.00 41 2 3,408 +2
29JUN26 175.00 C 2.42 2.42 2.30 1.84 -0.01 41 15 8,074 -5
29JUN26 177.50 C 2.20 2.20 2.20 1.62 -0.02 41 5 819 0
29JUN26 180.00 C 1.68 2.00 1.68 1.41 -0.01 41 65 7,938 +3
29JUN26 182.50 C 0.00 0.00 0.00 1.24 -0.03 41 0 1,302 0
29JUN26 185.00 C 0.00 0.00 0.00 1.09 -0.03 41 0 7,482 0
29JUN26 187.50 C 0.00 0.00 0.00 0.95 -0.02 41 0 1,332 0
29JUN26 190.00 C 1.17 1.37 1.17 0.83 -0.02 41 7 7,932 0
29JUN26 192.50 C 0.00 0.00 0.00 0.73 -0.03 41 0 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.63 -0.03 41 0 535 0
29JUN26 197.50 C 0.00 0.00 0.00 0.54 -0.02 41 0 721 0
29JUN26 200.00 C 0.92 0.92 0.92 0.48 -0.02 41 1 1,940 +1
29JUN26 205.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 2,291 0
29JUN26 220.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 425 0
29JUN26 230.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 805 0
29JUN26 235.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.05 -0.01 41 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 0.00 0.00 0.00 0.03 0.00 41 0 1,990 0
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 0.15 0.15 0.15 0.01 0.00 42 1 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 280.00 C 0.12 0.12 0.12 0.01 0.00 44 2 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 391 0
29SEP26 65.00 C 0.00 0.00 0.00 69.87 +1.58 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.46 +1.39 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.11 +1.40 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.74 +1.39 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.37 +1.37 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.01 +1.39 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.67 +1.32 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.36 +1.35 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.06 +1.36 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.76 +1.36 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.58 +1.35 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.39 +1.31 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 42.24 +1.29 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 40.15 +1.28 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 38.09 +1.24 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 36.09 +1.41 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.14 +0.86 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.29 +0.86 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 30.43 +0.77 43 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 28.66 +0.66 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 26.89 +0.55 42 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 24.76 -0.04 41 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 23.33 -0.01 41 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 21.90 +0.03 41 0 189 0
29SEP26 125.00 C 0.00 0.00 0.00 20.57 +0.63 41 0 314 0
29SEP26 127.50 C 0.00 0.00 0.00 19.26 +0.57 41 0 640 0
29SEP26 130.00 C 0.00 0.00 0.00 18.03 +0.52 41 0 7,391 0
29SEP26 132.50 C 16.46 16.48 16.46 17.11 +0.37 41 55 701 +9
29SEP26 135.00 C 15.64 16.50 14.96 16.21 +0.49 42 161 4,307 +150
29SEP26 137.50 C 14.28 14.42 14.01 15.07 +0.33 42 90 1,212 +90
29SEP26 140.00 C 13.37 13.90 13.06 14.04 +0.30 42 93 5,312 +90
29SEP26 142.50 C 12.88 12.88 12.88 13.17 +0.30 42 30 2,041 +30
29SEP26 145.00 C 0.00 0.00 0.00 12.30 +0.29 42 0 7,094 0
29SEP26 147.50 C 0.00 0.00 0.00 11.42 +0.28 42 0 2,748 0
29SEP26 150.00 C 10.41 10.95 10.41 10.58 +0.20 42 232 1,497 +212
29SEP26 152.50 C 0.00 0.00 0.00 9.88 +0.18 41 0 1,669 0
29SEP26 155.00 C 0.00 0.00 0.00 9.19 +0.18 41 0 5,534 0
29SEP26 157.50 C 0.00 0.00 0.00 8.50 +0.18 41 0 1,075 0
29SEP26 160.00 C 8.25 8.25 8.25 7.87 +0.11 41 1 7,508 0
29SEP26 162.50 C 0.00 0.00 0.00 7.33 +0.10 41 0 468 0
29SEP26 165.00 C 0.00 0.00 0.00 6.80 +0.10 41 0 5,240 0
29SEP26 167.50 C 6.42 6.89 6.38 6.27 +0.10 41 300 1,622 +300
29SEP26 170.00 C 6.34 6.48 5.85 5.79 +0.05 41 300 2,582 -112
29SEP26 172.50 C 0.00 0.00 0.00 5.39 +0.05 41 0 1,145 0
29SEP26 175.00 C 5.39 5.63 5.39 4.99 +0.05 41 85 6,892 0
29SEP26 177.50 C 4.70 5.33 4.70 4.59 +0.04 41 85 3,795 0
29SEP26 180.00 C 0.00 0.00 0.00 4.21 +0.01 41 0 5,117 0
29SEP26 182.50 C 0.00 0.00 0.00 3.92 +0.01 41 0 645 0
29SEP26 185.00 C 0.00 0.00 0.00 3.63 0.00 41 0 1,997 0
29SEP26 187.50 C 0.00 0.00 0.00 3.34 0.00 41 0 612 0
29SEP26 190.00 C 3.50 4.08 3.50 3.05 0.00 41 6 726 +5
29SEP26 192.50 C 0.00 0.00 0.00 2.83 -0.01 41 0 198 0
29SEP26 195.00 C 0.00 0.00 0.00 2.62 -0.02 41 0 187 0
29SEP26 197.50 C 0.00 0.00 0.00 2.42 -0.02 41 0 392 0
29SEP26 200.00 C 3.01 3.01 3.01 2.22 -0.02 41 30 6,127 +30
29SEP26 205.00 C 0.00 0.00 0.00 1.87 -0.03 41 0 135 0
29SEP26 210.00 C 0.00 0.00 0.00 1.60 -0.03 41 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.33 -0.03 41 0 206 0
29SEP26 220.00 C 0.00 0.00 0.00 1.14 -0.03 41 0 3,945 0
29SEP26 225.00 C 0.00 0.00 0.00 0.96 -0.04 41 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.80 -0.03 41 0 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.69 -0.01 41 0 1,081 0
29SEP26 240.00 C 0.00 0.00 0.00 0.58 -0.03 41 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.47 -0.02 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 92 0
29SEP26 300.00 C 0.45 0.45 0.43 0.08 0.00 41 5 327 +4
30DEC26 65.00 C 0.00 0.00 0.00 70.89 +1.47 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 68.56 +1.45 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.20 +1.41 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.89 +1.38 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.64 +1.41 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.38 +1.37 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.11 +1.35 51 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 54.90 +1.26 50 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 52.67 +1.38 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 50.52 +1.37 48 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 48.41 +1.32 47 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 46.31 +1.11 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.34 +1.36 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 42.37 +1.07 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.45 +0.89 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.64 +1.06 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 36.83 +0.87 44 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 35.08 +0.74 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.45 +0.73 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 31.82 +0.73 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.22 +0.59 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 28.74 +0.62 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.28 +0.51 42 0 151 0
30DEC26 122.50 C 0.00 0.00 0.00 25.90 +0.50 42 0 2 0
30DEC26 125.00 C 24.87 24.87 24.87 24.02 +0.72 41 10 101 +10
30DEC26 127.50 C 22.95 22.95 22.95 22.78 -0.12 40 2 456 +2
30DEC26 130.00 C 0.00 0.00 0.00 21.72 +0.74 41 0 2,143 0
30DEC26 132.50 C 20.37 21.41 20.37 20.87 +0.36 42 63 572 +1
30DEC26 135.00 C 0.00 0.00 0.00 19.77 +0.30 41 0 274 0
30DEC26 137.50 C 0.00 0.00 0.00 18.75 +0.27 41 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 17.77 +0.27 41 0 588 0
30DEC26 142.50 C 16.82 16.82 16.82 16.74 +0.18 41 241 714 +241
30DEC26 145.00 C 15.68 16.31 15.66 15.88 +0.16 41 1,647 2,305 +1,615
30DEC26 147.50 C 0.00 0.00 0.00 15.04 +0.16 41 0 1,170 0
30DEC26 150.00 C 13.85 14.65 13.85 14.19 +0.15 41 19 5,655 +11
30DEC26 152.50 C 14.15 14.15 14.15 13.34 +0.12 41 1 104 -1
30DEC26 155.00 C 13.00 13.00 13.00 12.61 +0.06 41 1 1,699 0
30DEC26 157.50 C 0.00 0.00 0.00 11.94 +0.05 41 0 549 0
30DEC26 160.00 C 11.22 11.63 11.22 11.27 +0.05 41 7 2,880 +7
30DEC26 162.50 C 0.00 0.00 0.00 10.60 +0.04 41 0 244 0
30DEC26 165.00 C 10.80 10.80 10.80 9.94 -0.01 41 2 533 +2
30DEC26 167.50 C 0.00 0.00 0.00 9.42 -0.02 41 0 1,186 0
30DEC26 170.00 C 9.00 9.00 9.00 8.90 -0.03 41 1 13,450 +1
30DEC26 172.50 C 0.00 0.00 0.00 8.39 -0.02 41 0 1,101 0
30DEC26 175.00 C 8.30 8.78 8.30 7.87 -0.03 41 8 522 0
30DEC26 177.50 C 0.00 0.00 0.00 7.36 -0.07 41 0 680 0
30DEC26 180.00 C 7.50 7.77 7.50 6.98 -0.07 41 11 2,202 0
30DEC26 182.50 C 7.38 7.38 7.38 6.59 -0.08 41 10 481 0
30DEC26 185.00 C 0.00 0.00 0.00 6.21 -0.07 41 0 379 0
30DEC26 187.50 C 0.00 0.00 0.00 5.82 -0.08 41 0 64 0
30DEC26 190.00 C 0.00 0.00 0.00 5.44 -0.08 41 0 742 0
30DEC26 192.50 C 0.00 0.00 0.00 5.13 -0.10 41 0 149 0
30DEC26 195.00 C 5.77 5.77 5.77 4.86 -0.09 41 10 143 0
30DEC26 197.50 C 0.00 0.00 0.00 4.58 -0.10 41 0 100 0
30DEC26 200.00 C 5.50 5.50 5.50 4.30 -0.10 41 9 258 +7
30DEC26 205.00 C 0.00 0.00 0.00 3.74 -0.11 41 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 3.36 -0.10 41 0 233 0
30DEC26 215.00 C 0.00 0.00 0.00 2.97 -0.11 41 0 151 0
30DEC26 220.00 C 0.00 0.00 0.00 2.58 -0.11 41 0 141 0
30DEC26 225.00 C 0.00 0.00 0.00 2.24 -0.17 40 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.99 -0.09 40 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.78 -0.05 40 0 213 0
30DEC26 240.00 C 2.43 2.43 2.43 1.58 -0.08 41 45 238 +45
30DEC26 245.00 C 0.00 0.00 0.00 1.37 -0.08 40 0 61 0
30DEC26 250.00 C 2.36 2.36 2.36 1.24 -0.05 40 5 43 +5
30DEC26 255.00 C 0.00 0.00 0.00 1.04 -0.08 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.93 -0.07 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.83 -0.07 40 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.63 -0.06 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.57 -0.05 40 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 0.50 -0.07 40 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.44 -0.07 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 14 0
30DEC26 300.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 1,789 0
30MAR27 65.00 C 0.00 0.00 0.00 71.85 +1.46 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 69.57 +1.45 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.31 +1.43 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 65.05 +1.38 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.79 +1.31 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 60.59 +1.27 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.39 +1.24 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.28 +1.23 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.20 +1.19 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.11 +1.10 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.16 +1.08 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.22 +1.10 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.28 +1.06 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.48 +0.91 44 0 0 0
30MAR27 100.00 C 41.80 41.80 41.80 41.64 -0.16 41 50 50 +50
30MAR27 102.50 C 0.00 0.00 0.00 40.91 +0.98 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.24 +0.75 43 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 37.64 +0.75 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.04 +0.74 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.44 +0.59 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 33.02 +0.58 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.58 +0.54 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.19 +0.55 42 0 89 0
30MAR27 122.50 C 0.00 0.00 0.00 28.84 +0.44 42 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 26.80 -0.40 40 0 973 0
30MAR27 127.50 C 0.00 0.00 0.00 25.61 -0.38 40 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 24.47 -0.32 40 0 2,132 0
30MAR27 132.50 C 0.00 0.00 0.00 23.39 -0.30 40 0 139 0
30MAR27 135.00 C 0.00 0.00 0.00 22.35 -0.34 40 0 161 0
30MAR27 137.50 C 0.00 0.00 0.00 21.94 +0.26 41 0 7 0
30MAR27 140.00 C 0.00 0.00 0.00 20.95 +0.28 41 0 48 0
30MAR27 142.50 C 0.00 0.00 0.00 19.93 +0.26 41 0 60 0
30MAR27 145.00 C 0.00 0.00 0.00 18.99 +0.16 41 0 39 0
30MAR27 147.50 C 0.00 0.00 0.00 18.16 +0.15 41 0 39 0
30MAR27 150.00 C 0.00 0.00 0.00 17.34 +0.15 41 0 144 0
30MAR27 152.50 C 0.00 0.00 0.00 16.52 +0.15 41 0 109 0
30MAR27 155.00 C 0.00 0.00 0.00 15.69 +0.14 41 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 14.93 +0.05 41 0 49 0
30MAR27 160.00 C 0.00 0.00 0.00 14.28 +0.05 41 0 82 0
30MAR27 162.50 C 0.00 0.00 0.00 13.63 +0.05 41 0 260 0
30MAR27 165.00 C 0.00 0.00 0.00 12.97 +0.03 41 0 1,338 0
30MAR27 167.50 C 0.00 0.00 0.00 12.32 +0.03 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 11.67 -0.01 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 11.16 -0.03 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.66 -0.03 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.16 -0.04 41 0 0 0
30MAR27 180.00 C 10.42 10.42 10.42 9.66 -0.04 41 1 1 +1
30MAR27 182.50 C 0.00 0.00 0.00 9.16 -0.05 41 0 5 0
30MAR27 185.00 C 9.50 9.50 9.50 8.67 -0.07 41 5 5 +5
30MAR27 187.50 C 0.00 0.00 0.00 8.30 -0.08 41 0 0 0
30MAR27 190.00 C 9.25 9.25 9.25 7.92 -0.09 41 2 2 +2
30MAR27 192.50 C 0.00 0.00 0.00 7.55 -0.09 41 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 7.18 -0.09 41 0 53 0
TOTAL CALL 28,897 768,545 +8,796
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20MAR26 105.00 P 0.10 0.10 0.10 0.01 0.00 85 30 147 +30
20MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.02 78 0 15 0
20MAR26 110.00 P 0.16 0.16 0.07 0.02 -0.03 76 26 102 -5
20MAR26 112.50 P 0.26 0.26 0.13 0.04 -0.07 74 4 881 +1
20MAR26 115.00 P 0.28 0.28 0.17 0.08 -0.13 73 121 430 +121
20MAR26 117.50 P 0.50 0.59 0.30 0.18 -0.20 74 37 439 +31
20MAR26 120.00 P 0.79 0.88 0.42 0.33 -0.33 73 258 611 +209
20MAR26 122.50 P 1.15 1.15 0.65 0.60 -0.47 73 142 1,155 +32
20MAR26 125.00 P 1.77 1.85 1.00 1.02 -0.63 74 523 1,874 +398
20MAR26 127.50 P 2.41 2.80 1.55 1.61 -0.80 74 208 1,171 +57
20MAR26 130.00 P 3.30 3.83 2.20 2.31 -1.08 72 820 2,199 -49
20MAR26 132.50 P 4.22 5.00 3.04 3.40 -1.00 73 560 1,380 +252
20MAR26 135.00 P 5.70 6.45 4.27 4.59 -1.24 72 267 647 +122
20MAR26 137.50 P 6.72 6.72 5.90 6.08 -1.18 72 116 205 +55
20MAR26 140.00 P 8.70 8.70 7.55 7.83 -1.27 73 60 41 0
20MAR26 142.50 P 10.00 10.00 10.00 10.00 -1.20 79 1 2 -1
20MAR26 145.00 P 12.00 12.00 12.00 11.81 -1.36 73 1 1 +1
20MAR26 147.50 P 0.00 0.00 0.00 13.67 -1.83 57 0 5 0
20MAR26 150.00 P 0.00 0.00 0.00 16.32 -1.54 73 0 10 0
20MAR26 152.50 P 0.00 0.00 0.00 18.68 -1.52 73 0 19 0
20MAR26 155.00 P 0.00 0.00 0.00 21.10 -1.51 73 0 1 0
20MAR26 157.50 P 0.00 0.00 0.00 23.55 -1.83 73 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 26.02 -1.82 73 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 28.51 -1.50 75 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 31.00 -1.82 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 33.50 -1.65 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 36.00 -1.70 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 38.50 -1.58 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 41.00 -1.70 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 43.50 -1.50 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 46.00 -1.70 0 0 0 0
20MAR26 182.50 P 0.00 0.00 0.00 48.50 -1.71 0 0 0 0
20MAR26 185.00 P 0.00 0.00 0.00 51.00 -1.70 0 0 0 0
20MAR26 187.50 P 0.00 0.00 0.00 53.50 -1.71 0 0 0 0
20MAR26 190.00 P 0.00 0.00 0.00 56.00 -1.70 0 0 0 0
20MAR26 192.50 P 0.00 0.00 0.00 58.50 -1.70 0 0 0 0
20MAR26 195.00 P 0.00 0.00 0.00 61.00 -1.71 0 0 0 0
27MAR26 110.00 P 0.31 0.31 0.23 0.09 - 56 2 2 -
27MAR26 112.50 P 0.00 0.00 0.00 0.16 - 55 0 0 -
27MAR26 115.00 P 0.55 0.59 0.42 0.29 - 55 8 8 -
27MAR26 117.50 P 1.00 1.02 1.00 0.48 - 55 8 8 -
27MAR26 120.00 P 1.17 1.17 0.88 0.78 - 56 2 2 -
27MAR26 122.50 P 1.67 1.67 1.20 1.19 - 56 9 5 -
27MAR26 125.00 P 2.28 2.35 1.69 1.74 - 56 90 89 -
27MAR26 127.50 P 0.00 0.00 0.00 2.40 - 55 0 0 -
27MAR26 130.00 P 4.20 4.23 3.26 3.26 - 55 30 29 -
27MAR26 132.50 P 5.03 5.05 4.02 4.31 - 54 62 61 -
27MAR26 135.00 P 5.77 5.77 5.77 5.60 - 55 1 1 -
27MAR26 137.50 P 0.00 0.00 0.00 7.07 - 55 0 0 -
27MAR26 140.00 P 8.19 8.19 8.19 8.75 - 55 2 2 -
27MAR26 142.50 P 0.00 0.00 0.00 10.70 - 57 0 0 -
27MAR26 145.00 P 0.00 0.00 0.00 12.36 - 53 0 0 -
27MAR26 147.50 P 0.00 0.00 0.00 14.66 - 57 0 0 -
27MAR26 150.00 P 0.00 0.00 0.00 16.78 - 56 0 0 -
27MAR26 152.50 P 0.00 0.00 0.00 19.31 - 62 0 0 -
27MAR26 155.00 P 0.00 0.00 0.00 21.33 - 55 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6,176 0
30MAR26 77.50 P 0.02 0.02 0.02 0.01 0.00 96 2 1,587 -2
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4,698 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5,785 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8,113 0
30MAR26 92.50 P 0.02 0.02 0.02 0.01 0.00 67 300 2,604 +150
30MAR26 95.00 P 0.02 0.02 0.02 0.01 0.00 63 150 3,120 +35
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9,379 0
30MAR26 100.00 P 0.09 0.09 0.07 0.01 -0.02 54 190 28,576 +2
30MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 2,795 0
30MAR26 105.00 P 0.24 0.25 0.19 0.03 -0.06 51 283 10,009 +230
30MAR26 107.50 P 0.27 0.27 0.18 0.06 -0.09 51 29 5,063 -24
30MAR26 110.00 P 0.40 0.40 0.25 0.11 -0.15 51 167 17,880 +10
30MAR26 112.50 P 0.60 0.62 0.35 0.19 -0.23 50 138 3,921 +72
30MAR26 115.00 P 0.78 0.86 0.48 0.33 -0.33 50 278 7,644 -96
30MAR26 117.50 P 1.14 1.19 0.66 0.55 -0.44 51 164 7,346 +49
30MAR26 120.00 P 1.44 1.44 0.92 0.86 -0.58 51 247 15,110 -36
30MAR26 122.50 P 2.08 2.08 1.35 1.29 -0.73 51 353 7,555 -163
30MAR26 125.00 P 2.22 2.88 1.86 1.87 -0.86 51 3,957 18,077 +2,100
30MAR26 127.50 P 3.79 3.79 2.41 2.56 -0.96 50 446 7,335 +10
30MAR26 130.00 P 4.75 4.88 3.31 3.41 -1.13 50 983 23,789 +59
30MAR26 132.50 P 6.00 6.00 4.25 4.50 -1.20 50 807 45,552 -311
30MAR26 135.00 P 7.62 7.62 5.60 5.77 -1.31 50 644 21,110 +264
30MAR26 137.50 P 8.35 8.35 7.25 7.25 -1.43 50 194 10,219 -192
30MAR26 140.00 P 10.63 10.76 8.60 9.06 -1.10 52 299 16,190 -138
30MAR26 142.50 P 12.90 12.90 12.46 10.97 -1.36 54 32 7,905 +28
30MAR26 145.00 P 13.80 13.80 12.30 12.68 -1.30 51 8 12,446 -6
30MAR26 147.50 P 16.30 16.30 16.30 14.66 -1.35 50 5 7,976 -5
30MAR26 150.00 P 18.13 18.76 16.39 16.80 -1.70 50 390 14,252 -107
30MAR26 152.50 P 20.20 21.23 19.00 19.31 -1.24 55 91 5,878 -8
30MAR26 155.00 P 24.39 24.39 23.00 22.00 -0.95 64 36 8,600 0
30MAR26 157.50 P 26.00 26.00 26.00 24.44 -1.62 67 16 3,196 -16
30MAR26 160.00 P 27.50 27.50 25.50 26.10 -1.81 49 48 11,000 -30
30MAR26 162.50 P 28.56 28.56 28.56 28.54 -2.48 48 1 3,200 -1
30MAR26 165.00 P 30.95 31.34 30.95 31.26 -1.62 63 190 12,676 -163
30MAR26 167.50 P 0.00 0.00 0.00 33.51 -1.70 50 0 2,094 0
30MAR26 170.00 P 0.00 0.00 0.00 36.00 -1.70 0 0 6,488 0
30MAR26 172.50 P 0.00 0.00 0.00 38.50 -1.67 0 0 538 0
30MAR26 175.00 P 40.29 40.29 40.19 41.00 -1.70 0 40 3,544 -40
30MAR26 177.50 P 0.00 0.00 0.00 43.50 -1.67 0 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 46.00 -1.70 0 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 48.50 -1.71 0 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 51.00 -1.70 0 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 53.50 -1.71 0 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 56.00 -1.70 0 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 58.50 -1.70 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 61.00 -1.71 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 63.50 -1.67 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 66.00 -1.67 0 0 515 0
30MAR26 205.00 P 0.00 0.00 0.00 71.00 -1.67 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 76.00 -1.67 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 81.00 -1.67 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 86.00 -1.67 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 91.00 -1.66 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 96.00 -1.66 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 101.00 -1.66 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 106.00 -1.68 0 0 3,485 0
30MAR26 245.00 P 0.00 0.00 0.00 111.00 -1.66 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 116.00 -1.66 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 121.00 -1.66 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 126.00 -1.66 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 131.00 -1.66 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 136.00 -1.66 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 141.00 -1.66 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 146.00 -1.66 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 151.00 -1.66 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 156.00 -1.66 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 161.00 -1.66 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 166.00 -1.66 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 67.50 P 0.02 0.02 0.02 0.01 0.00 67 350 350 +350
29APR26 70.00 P 0.05 0.05 0.03 0.01 0.00 64 600 600 +600
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,772 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 748 0
29APR26 90.00 P 0.26 0.26 0.26 0.02 -0.02 43 20 448 +20
29APR26 92.50 P 0.24 0.24 0.22 0.03 -0.03 42 264 343 +168
29APR26 95.00 P 0.35 0.36 0.30 0.06 -0.04 43 319 835 +319
29APR26 97.50 P 0.42 0.43 0.42 0.09 -0.07 42 135 545 +135
29APR26 100.00 P 0.61 0.61 0.42 0.14 -0.10 42 30 1,737 +22
29APR26 102.50 P 0.65 0.65 0.65 0.23 -0.14 42 14 3,000 +4
29APR26 105.00 P 0.85 0.85 0.74 0.35 -0.20 42 53 2,405 -47
29APR26 107.50 P 1.05 1.05 0.80 0.52 -0.25 42 24 1,986 -6
29APR26 110.00 P 1.16 1.19 0.99 0.74 -0.31 42 191 1,895 +161
29APR26 112.50 P 1.48 1.48 1.26 1.03 -0.41 42 165 2,039 +65
29APR26 115.00 P 1.88 1.88 1.57 1.41 -0.50 43 147 1,410 +64
29APR26 117.50 P 2.50 2.50 1.95 1.89 -0.57 43 78 923 -2
29APR26 120.00 P 3.23 3.23 2.40 2.45 -0.68 43 140 1,705 -1
29APR26 122.50 P 3.59 3.59 3.03 3.10 -0.75 43 135 2,539 -49
29APR26 125.00 P 4.61 4.61 3.70 3.83 -0.89 42 316 7,886 -58
29APR26 127.50 P 5.94 6.05 4.54 4.67 -1.00 42 157 9,536 +4
29APR26 130.00 P 7.00 7.00 5.50 5.77 -0.99 42 217 8,102 -67
29APR26 132.50 P 7.82 7.82 6.51 6.85 -1.16 41 312 7,317 -18
29APR26 135.00 P 9.76 9.76 8.57 8.15 -1.15 42 124 5,709 -6
29APR26 137.50 P 9.70 9.70 9.70 9.57 -1.20 42 6 3,583 0
29APR26 140.00 P 12.76 12.76 11.02 11.14 -1.28 42 58 3,838 -29
29APR26 142.50 P 0.00 0.00 0.00 12.91 -1.13 43 0 2,616 0
29APR26 145.00 P 14.93 14.93 14.90 14.61 -1.49 42 18 3,314 +14
29APR26 147.50 P 0.00 0.00 0.00 16.38 -1.25 42 0 1,441 0
29APR26 150.00 P 21.00 21.00 21.00 18.44 -1.29 42 1 3,392 +1
29APR26 152.50 P 19.80 19.80 19.80 20.55 -1.06 43 1 2,363 +1
29APR26 155.00 P 0.00 0.00 0.00 22.42 -1.56 41 2 6,241 -2
29APR26 157.50 P 0.00 0.00 0.00 24.48 -1.84 40 0 801 0
29APR26 160.00 P 26.58 26.58 26.58 26.77 -1.78 40 1 1,785 +1
29APR26 162.50 P 0.00 0.00 0.00 29.09 -1.93 41 0 349 0
29APR26 165.00 P 0.00 0.00 0.00 31.52 -1.83 42 0 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 33.86 -1.87 42 0 916 0
29APR26 170.00 P 0.00 0.00 0.00 36.23 -1.71 42 0 871 0
29APR26 172.50 P 0.00 0.00 0.00 38.62 -1.88 41 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 41.03 -1.89 39 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 43.50 -1.91 0 0 40 0
29APR26 180.00 P 0.00 0.00 0.00 46.02 -1.83 42 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 48.50 -1.81 0 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 51.00 -1.83 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 53.50 -1.71 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 56.00 -1.71 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 58.50 -1.70 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 61.00 -1.82 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 63.50 -1.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 66.00 -1.82 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 71.00 -1.82 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 76.00 -1.71 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 81.00 -1.73 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 86.00 -1.73 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 91.00 -1.73 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 96.00 -1.73 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 101.00 -1.73 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 106.00 -1.71 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 111.00 -1.73 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 116.18 -1.55 90 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
28MAY26 87.50 P 0.47 0.47 0.42 0.08 -0.04 42 182 182 +182
28MAY26 90.00 P 0.55 0.55 0.47 0.12 -0.06 42 2 2 +2
28MAY26 92.50 P 0.00 0.00 0.00 0.18 -0.08 42 0 3 0
28MAY26 95.00 P 0.00 0.00 0.00 0.27 -0.11 42 0 30 0
28MAY26 97.50 P 0.93 0.93 0.93 0.39 -0.14 42 20 144 0
28MAY26 100.00 P 1.16 1.16 1.09 0.54 -0.19 42 13 20 +13
28MAY26 102.50 P 0.00 0.00 0.00 0.74 -0.24 42 0 0 0
28MAY26 105.00 P 1.57 1.59 1.30 1.00 -0.27 42 120 411 0
28MAY26 107.50 P 1.85 1.85 1.56 1.31 -0.35 42 180 801 +150
28MAY26 110.00 P 2.22 2.22 1.89 1.70 -0.40 42 158 706 +157
28MAY26 112.50 P 2.88 2.88 2.30 2.16 -0.47 42 140 685 +91
28MAY26 115.00 P 3.17 3.24 2.70 2.69 -0.57 42 106 1,095 -3
28MAY26 117.50 P 3.80 3.85 3.28 3.34 -0.60 42 150 3,014 +44
28MAY26 120.00 P 4.97 4.97 3.98 3.98 -0.74 42 57 2,080 +11
28MAY26 122.50 P 5.80 5.80 4.66 4.73 -0.82 41 501 2,364 +425
28MAY26 125.00 P 6.35 6.35 5.60 5.60 -0.85 41 52 4,664 -2
28MAY26 127.50 P 7.78 7.78 7.41 6.56 -0.97 41 90 3,206 0
28MAY26 130.00 P 9.08 9.08 7.66 7.65 -1.00 41 94 5,426 0
28MAY26 132.50 P 10.09 10.29 8.52 8.90 -0.98 41 154 4,385 -2
28MAY26 135.00 P 11.15 11.15 10.19 10.19 -1.07 41 505 3,725 +498
28MAY26 137.50 P 0.00 0.00 0.00 11.62 -1.14 41 0 2,879 0
28MAY26 140.00 P 14.28 14.28 14.28 13.14 -1.20 41 28 1,338 +28
28MAY26 142.50 P 0.00 0.00 0.00 14.76 -1.41 41 0 1,930 0
28MAY26 145.00 P 0.00 0.00 0.00 16.47 -1.24 42 0 3,829 0
28MAY26 147.50 P 0.00 0.00 0.00 18.28 -1.38 42 0 2,000 0
28MAY26 150.00 P 19.62 20.25 19.62 19.96 -1.45 41 2 3,389 +1
28MAY26 152.50 P 0.00 0.00 0.00 21.98 -1.38 42 0 513 0
28MAY26 155.00 P 0.00 0.00 0.00 23.93 -1.44 42 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 26.07 -1.29 42 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 28.23 -1.24 43 0 391 0
28MAY26 162.50 P 30.31 30.31 30.31 30.39 -1.26 43 1 142 0
28MAY26 165.00 P 0.00 0.00 0.00 32.57 -1.36 43 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 34.73 -1.63 42 0 206 0
28MAY26 170.00 P 0.00 0.00 0.00 36.98 -1.60 42 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 39.29 -1.62 42 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 41.60 -1.89 42 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 43.97 -1.87 42 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 46.34 -1.80 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 48.73 -1.69 42 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 51.14 -1.70 42 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 53.57 -1.91 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 56.02 -1.69 40 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 58.52 -1.78 42 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 61.00 -1.82 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 63.50 -1.80 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 66.00 -1.82 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 71.00 -1.82 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 76.00 -1.80 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 81.00 -1.78 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 86.00 -1.78 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 91.00 -1.78 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 96.00 -1.80 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 101.00 -1.80 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 106.00 -1.78 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 111.00 -1.78 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 116.18 -1.60 73 0 0 0
29JUN26 65.00 P 0.15 0.17 0.15 0.01 0.00 45 100 100 +100
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29JUN26 80.00 P 0.46 0.56 0.46 0.08 -0.03 41 24 6,639 +24
29JUN26 82.50 P 0.00 0.00 0.00 0.12 -0.05 41 0 2,224 0
29JUN26 85.00 P 0.00 0.00 0.00 0.17 -0.07 41 0 7,576 0
29JUN26 87.50 P 0.00 0.00 0.00 0.25 -0.09 41 0 540 0
29JUN26 90.00 P 0.00 0.00 0.00 0.35 -0.12 41 0 2,111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.48 -0.16 41 0 1,121 0
29JUN26 95.00 P 1.26 1.26 1.26 0.66 -0.18 41 2 5,002 +2
29JUN26 97.50 P 0.00 0.00 0.00 0.86 -0.25 41 0 2,250 0
29JUN26 100.00 P 1.68 1.68 1.52 1.14 -0.26 41 33 6,987 +3
29JUN26 102.50 P 1.79 1.79 1.79 1.46 -0.34 41 60 2,288 0
29JUN26 105.00 P 2.11 2.11 2.06 1.85 -0.37 41 31 4,893 +31
29JUN26 107.50 P 0.00 0.00 0.00 2.30 -0.45 41 0 4,448 0
29JUN26 110.00 P 3.50 3.50 2.90 2.82 -0.50 41 78 4,937 0
29JUN26 112.50 P 3.94 3.94 3.45 3.43 -0.58 41 61 4,191 +51
29JUN26 115.00 P 4.57 4.57 4.49 4.01 -0.67 41 34 8,312 +1
29JUN26 117.50 P 5.18 5.20 5.17 4.70 -0.73 40 106 4,371 +21
29JUN26 120.00 P 5.98 6.06 5.45 5.48 -0.80 40 161 15,114 -95
29JUN26 122.50 P 0.00 0.00 0.00 6.34 -0.88 40 0 6,093 0
29JUN26 125.00 P 8.21 8.21 7.05 7.31 -0.90 40 3,105 15,587 +3,044
29JUN26 127.50 P 0.00 0.00 0.00 8.37 -1.03 40 0 6,089 0
29JUN26 130.00 P 10.33 10.33 9.23 9.53 -1.01 39 79 12,300 -21
29JUN26 132.50 P 11.24 11.24 10.49 10.79 -1.06 40 32 4,601 +16
29JUN26 135.00 P 0.00 0.00 0.00 12.17 -1.08 40 0 16,254 0
29JUN26 137.50 P 0.00 0.00 0.00 13.62 -1.11 40 0 4,346 0
29JUN26 140.00 P 0.00 0.00 0.00 15.16 -1.16 40 0 8,037 0
29JUN26 142.50 P 0.00 0.00 0.00 16.76 -1.20 40 0 10,859 0
29JUN26 145.00 P 0.00 0.00 0.00 18.45 -1.07 40 0 13,871 0
29JUN26 147.50 P 0.00 0.00 0.00 20.04 -1.30 39 0 3,135 0
29JUN26 150.00 P 21.78 21.78 21.78 22.06 -1.27 40 2 13,440 0
29JUN26 152.50 P 0.00 0.00 0.00 24.14 -1.04 41 0 1,836 0
29JUN26 155.00 P 26.62 26.62 25.31 25.87 -1.30 40 70 3,273 +39
29JUN26 157.50 P 0.00 0.00 0.00 27.88 -1.30 40 0 1,110 0
29JUN26 160.00 P 30.50 30.50 29.98 29.88 -0.92 40 31 12,224 +29
29JUN26 162.50 P 0.00 0.00 0.00 31.98 -1.35 40 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 34.07 -1.40 40 0 6,795 0
29JUN26 167.50 P 0.00 0.00 0.00 36.23 -1.64 40 0 862 0
29JUN26 170.00 P 0.00 0.00 0.00 38.42 -1.40 40 0 556 0
29JUN26 172.50 P 0.00 0.00 0.00 40.65 -1.41 40 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 42.88 -1.41 40 0 2,657 0
29JUN26 177.50 P 0.00 0.00 0.00 45.15 -1.42 40 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 47.44 -1.42 40 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 49.72 -1.35 39 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 52.07 -1.62 39 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 54.40 -1.48 38 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 56.76 -1.60 38 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 59.12 -1.61 38 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 61.49 -1.61 37 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 63.88 -1.60 36 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 66.31 -1.59 35 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 71.11 -1.71 26 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 76.32 -1.48 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 81.22 -1.56 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 86.15 -1.63 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 91.08 -1.70 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 96.02 -1.78 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 101.00 -1.80 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 106.00 -1.78 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 111.00 -1.78 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 116.18 -1.60 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 121.00 -1.66 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 126.00 -1.66 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 131.00 -1.66 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 136.00 -1.66 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 141.00 -1.66 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 146.00 -1.66 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 151.00 -1.66 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 156.00 -1.66 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 161.00 -1.66 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 166.00 -1.66 0 0 0 0
29SEP26 65.00 P 0.52 0.52 0.52 0.08 -0.02 41 24 105 +24
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.04 41 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.07 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.31 -0.08 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.42 -0.11 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.56 -0.11 41 0 1,397 0
29SEP26 82.50 P 0.00 0.00 0.00 0.72 -0.16 41 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 0.93 -0.16 41 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 1.16 -0.23 41 0 117 0
29SEP26 90.00 P 0.00 0.00 0.00 1.45 -0.24 41 0 372 0
29SEP26 92.50 P 0.00 0.00 0.00 1.76 -0.33 41 0 642 0
29SEP26 95.00 P 2.53 2.53 2.53 2.17 -0.33 41 46 731 +46
29SEP26 97.50 P 0.00 0.00 0.00 2.58 -0.40 41 0 144 0
29SEP26 100.00 P 0.00 0.00 0.00 3.10 -0.43 41 0 1,674 0
29SEP26 102.50 P 0.00 0.00 0.00 3.64 -0.46 41 0 543 0
29SEP26 105.00 P 4.67 4.69 4.67 4.25 -0.55 41 130 3,576 +130
29SEP26 107.50 P 0.00 0.00 0.00 4.87 -0.58 41 0 672 0
29SEP26 110.00 P 0.00 0.00 0.00 5.52 -0.64 41 0 2,166 0
29SEP26 112.50 P 0.00 0.00 0.00 6.23 -0.70 40 0 2,902 0
29SEP26 115.00 P 7.73 7.73 6.97 7.01 -0.76 40 3,131 10,990 +2,871
29SEP26 117.50 P 7.62 7.62 7.62 7.87 -0.83 40 65 1,781 0
29SEP26 120.00 P 9.49 9.50 8.80 8.82 -0.86 40 36 7,407 +36
29SEP26 122.50 P 9.60 9.60 9.56 9.85 -0.87 40 62 2,300 0
29SEP26 125.00 P 10.95 10.95 10.86 10.89 -0.98 40 35 4,672 0
29SEP26 127.50 P 13.05 13.29 13.05 12.10 -0.97 40 126 8,248 +126
29SEP26 130.00 P 14.44 14.69 13.05 13.31 -1.04 40 603 27,068 +171
29SEP26 132.50 P 15.94 16.14 14.58 14.59 -1.12 40 277 4,491 +227
29SEP26 135.00 P 0.00 0.00 0.00 15.97 -1.17 40 1,500 9,778 0
29SEP26 137.50 P 18.48 18.48 17.73 17.43 -1.19 40 64 3,031 +4
29SEP26 140.00 P 19.31 19.31 19.15 18.94 -1.20 40 180 11,425 -60
29SEP26 142.50 P 0.00 0.00 0.00 20.55 -1.11 40 0 1,706 0
29SEP26 145.00 P 0.00 0.00 0.00 22.17 -1.09 40 0 9,755 0
29SEP26 147.50 P 0.00 0.00 0.00 23.93 -1.04 40 0 2,594 0
29SEP26 150.00 P 0.00 0.00 0.00 25.68 -0.66 40 0 9,364 0
29SEP26 152.50 P 0.00 0.00 0.00 27.51 -1.65 40 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 29.35 -1.86 40 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 31.26 -1.37 41 0 1,803 0
29SEP26 160.00 P 33.25 33.25 33.17 33.17 -1.02 41 40 6,867 +40
29SEP26 162.50 P 0.00 0.00 0.00 35.16 -1.37 41 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 37.14 -1.39 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 39.18 -1.01 41 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 41.25 -1.01 41 0 521 0
29SEP26 172.50 P 0.00 0.00 0.00 43.33 -1.02 41 0 495 0
29SEP26 175.00 P 45.38 45.38 45.30 45.45 -1.41 41 5 1,066 +3
29SEP26 177.50 P 48.36 48.36 48.36 47.66 -0.95 41 4 206 -4
29SEP26 180.00 P 49.96 49.96 49.96 49.82 -1.26 41 2 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 51.96 -1.32 41 0 31 0
29SEP26 185.00 P 55.35 55.35 55.35 54.18 -1.33 41 4 96 +4
29SEP26 187.50 P 0.00 0.00 0.00 56.31 -1.41 41 0 0 0
29SEP26 190.00 P 58.51 58.51 58.51 58.62 -1.34 41 5 24 +5
29SEP26 192.50 P 0.00 0.00 0.00 60.90 -1.91 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.19 -1.30 41 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 65.48 -1.67 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 67.79 -1.67 41 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 72.43 -1.68 41 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 77.12 -1.62 40 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 81.84 -1.43 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.61 -1.62 39 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 91.40 -1.66 39 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.23 -1.64 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.05 -1.75 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 106.18 -1.60 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.09 -1.69 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.18 -1.60 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.00 -1.66 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.00 -1.66 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 131.00 -1.66 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 136.00 -1.66 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.00 -1.66 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.00 -1.66 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.00 -1.66 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 156.00 -1.66 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.00 -1.66 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 166.00 -1.66 0 0 0 0
30DEC26 65.00 P 1.03 1.03 0.93 0.27 -0.08 40 36 76 +36
30DEC26 67.50 P 0.00 0.00 0.00 0.36 -0.10 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 -0.12 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 -0.14 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.79 -0.19 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.01 -0.19 41 0 0 0
30DEC26 80.00 P 2.10 2.10 1.88 1.23 -0.26 41 6 1,261 +4
30DEC26 82.50 P 0.00 0.00 0.00 1.53 -0.27 41 0 86 0
30DEC26 85.00 P 2.70 2.70 2.70 1.84 -0.33 41 5 186 0
30DEC26 87.50 P 0.00 0.00 0.00 2.22 -0.37 41 0 85 0
30DEC26 90.00 P 0.00 0.00 0.00 2.64 -0.37 41 0 574 0
30DEC26 92.50 P 0.00 0.00 0.00 3.07 -0.49 41 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 3.63 -0.49 41 0 2,261 0
30DEC26 97.50 P 4.49 4.49 4.49 4.19 -0.52 41 65 417 +65
30DEC26 100.00 P 5.50 5.64 5.50 4.80 -0.63 41 67 3,793 +2
30DEC26 102.50 P 5.98 5.98 5.98 5.52 -0.59 41 12 603 +12
30DEC26 105.00 P 6.66 6.66 6.16 6.18 -0.62 41 66 5,834 +1
30DEC26 107.50 P 7.44 7.44 7.44 6.88 -0.67 40 10 1,884 +10
30DEC26 110.00 P 7.60 7.60 7.60 7.65 -0.72 40 1 3,539 -1
30DEC26 112.50 P 0.00 0.00 0.00 8.47 -0.77 40 0 3,311 0
30DEC26 115.00 P 9.31 9.31 9.31 9.37 -0.77 40 1 1,772 +1
30DEC26 117.50 P 11.45 11.45 11.45 10.29 -0.89 40 1 1,825 0
30DEC26 120.00 P 12.17 12.17 11.37 11.32 -0.91 40 17 8,689 0
30DEC26 122.50 P 0.00 0.00 0.00 12.40 -0.96 40 0 1,702 0
30DEC26 125.00 P 14.11 14.11 14.11 13.55 -1.02 39 10 2,858 -10
30DEC26 127.50 P 15.68 15.68 15.58 14.76 -1.02 39 78 2,944 +47
30DEC26 130.00 P 0.00 0.00 0.00 16.04 -1.06 39 0 16,754 0
30DEC26 132.50 P 0.00 0.00 0.00 17.38 -1.11 40 0 2,058 0
30DEC26 135.00 P 19.78 19.78 19.78 18.73 -1.17 39 4 3,877 0
30DEC26 137.50 P 0.00 0.00 0.00 20.20 -1.20 39 0 3,385 0
30DEC26 140.00 P 22.71 22.71 22.71 21.70 -1.14 39 60 2,184 0
30DEC26 142.50 P 23.96 23.96 23.07 23.21 -1.34 39 850 1,455 +850
30DEC26 145.00 P 0.00 0.00 0.00 24.93 -1.16 40 0 4,409 0
30DEC26 147.50 P 0.00 0.00 0.00 26.52 -1.33 39 0 548 0
30DEC26 150.00 P 29.54 29.65 29.54 28.33 -0.98 40 2 6,279 +2
30DEC26 152.50 P 0.00 0.00 0.00 30.11 -1.00 40 0 988 0
30DEC26 155.00 P 31.72 31.72 31.72 31.88 -1.02 40 30 3,464 0
30DEC26 157.50 P 0.00 0.00 0.00 33.77 -1.02 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 34.79 -1.85 38 0 2,552 0
30DEC26 162.50 P 0.00 0.00 0.00 37.55 -1.02 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 39.49 -1.05 40 0 6,232 0
30DEC26 167.50 P 0.00 0.00 0.00 41.45 -1.04 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 43.44 -1.06 40 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 45.45 -1.04 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 47.49 -1.05 41 0 328 0
30DEC26 177.50 P 0.00 0.00 0.00 49.55 -1.07 41 0 166 0
30DEC26 180.00 P 0.00 0.00 0.00 51.42 -1.80 40 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 53.76 -1.08 41 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 55.91 -1.12 41 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 58.06 -1.06 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.24 -1.07 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 62.43 -1.36 41 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 64.85 -1.14 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.87 -1.38 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.10 -1.36 41 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 73.63 -1.24 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 78.21 -1.86 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 82.84 -1.86 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.46 -1.73 40 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 92.19 -1.67 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 96.90 -1.97 40 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 101.67 -1.68 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 106.47 -1.70 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 111.27 -1.70 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 116.18 -1.62 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 121.02 -1.66 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 126.09 -1.57 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.03 -1.63 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.00 -1.66 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.00 -1.66 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.00 -1.66 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.00 -1.66 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.00 -1.66 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.00 -1.66 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.00 -1.66 0 0 0 0
30MAR27 65.00 P 1.39 1.39 1.39 0.57 -0.13 40 1 54 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.72 -0.16 40 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 0.92 -0.18 40 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 1.14 -0.20 40 0 0 0
30MAR27 75.00 P 2.00 2.05 2.00 1.39 -0.26 40 5 5 +5
30MAR27 77.50 P 0.00 0.00 0.00 1.70 -0.27 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.02 -0.33 41 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 2.42 -0.36 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.84 -0.37 41 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.28 -0.47 41 0 0 0
30MAR27 90.00 P 4.30 4.30 4.30 3.84 -0.48 41 4 4 +4
30MAR27 92.50 P 0.00 0.00 0.00 4.41 -0.49 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 4.98 -0.61 41 0 6 0
30MAR27 97.50 P 0.00 0.00 0.00 5.70 -0.62 41 0 0 0
30MAR27 100.00 P 6.59 6.59 6.59 6.43 -0.51 41 1 1 +1
30MAR27 102.50 P 0.00 0.00 0.00 7.09 -0.56 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.84 -0.58 40 0 882 0
30MAR27 107.50 P 8.59 8.59 8.59 8.60 -0.65 40 2 338 0
30MAR27 110.00 P 10.37 10.37 9.90 9.48 -0.65 40 3 57 +2
30MAR27 112.50 P 10.94 10.94 10.94 10.39 -0.67 40 65 333 +21
30MAR27 115.00 P 11.38 11.38 11.38 11.32 -0.78 40 1 6,870 +1
30MAR27 117.50 P 0.00 0.00 0.00 12.32 -0.83 39 0 999 0
30MAR27 120.00 P 13.42 13.42 13.42 13.39 -0.83 39 60 1,031 0
30MAR27 122.50 P 15.16 15.16 14.43 14.55 -0.89 40 39 903 +39
30MAR27 125.00 P 15.60 15.62 15.60 15.68 -1.00 39 17 2,517 0
30MAR27 127.50 P 16.86 16.86 16.86 16.95 -0.98 39 22 3,425 +22
30MAR27 130.00 P 18.90 19.09 18.22 18.22 -1.05 39 13 3,126 0
30MAR27 132.50 P 19.50 19.60 19.50 19.55 -1.04 39 25 73 +13
30MAR27 135.00 P 21.10 21.10 21.10 20.94 -1.05 39 2 847 -2
30MAR27 137.50 P 0.00 0.00 0.00 22.38 -1.21 39 0 270 0
30MAR27 140.00 P 0.00 0.00 0.00 23.88 -1.23 39 0 89 0
30MAR27 142.50 P 0.00 0.00 0.00 25.44 -1.18 39 0 2 0
30MAR27 145.00 P 0.00 0.00 0.00 26.95 -1.29 39 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 28.61 -1.30 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.29 -1.32 39 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 32.02 -1.42 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.01 -1.21 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 35.82 -0.99 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 37.65 -0.99 40 0 202 0
30MAR27 162.50 P 0.00 0.00 0.00 39.53 -0.99 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.43 -1.00 40 0 21 0
30MAR27 167.50 P 0.00 0.00 0.00 43.35 -0.97 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.30 -0.97 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 47.28 -0.97 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.27 -1.03 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.29 -1.03 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.33 -1.04 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.40 -1.04 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.48 -1.04 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.58 -1.05 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 61.71 -1.05 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 63.84 -1.06 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.00 -1.06 40 0 0 0
TOTAL PUT 32,238 1,096,800 +14,158
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$ 12.94
30MAR26 2.90 C 0.00 0.00 0.00 10.06 -0.68 341 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.94 -0.68 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.84 -0.68 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.74 -0.70 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.64 -0.71 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.54 -0.71 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.44 -0.70 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.34 -0.71 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.24 -0.68 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.14 -0.68 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.04 -0.67 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.94 -0.69 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.84 -0.68 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.74 -0.70 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.64 -0.70 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.54 -0.67 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.44 -0.67 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.39 -0.65 278 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.24 -0.70 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.14 -0.71 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.04 -0.68 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.98 -0.64 246 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.70 -0.70 180 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.45 -0.70 170 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.21 -0.69 186 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.95 -0.70 152 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.71 -0.66 168 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.45 -0.67 135 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.24 -0.65 181 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.94 -0.70 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.70 -0.70 112 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.50 -0.64 161 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.20 -0.70 98 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.95 -0.69 91 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.73 -0.63 124 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.46 -0.69 100 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.20 -0.70 72 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.96 -0.69 87 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.70 -0.69 60 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.45 -0.69 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.25 -0.65 92 0 15 0
30MAR26 10.00 C 3.00 3.00 3.00 2.98 -0.65 76 1 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 2.48 -0.69 64 0 15 0
30MAR26 11.00 C 1.85 1.85 1.85 2.01 -0.64 61 3 75 0
30MAR26 11.50 C 0.00 0.00 0.00 1.58 -0.61 62 0 52 0
30MAR26 12.00 C 1.06 1.26 1.06 1.16 -0.60 57 17 252 -1
30MAR26 12.50 C 0.85 0.91 0.67 0.85 -0.52 60 28 102 +12
30MAR26 13.00 C 0.53 0.69 0.47 0.60 -0.44 61 241 504 +183
30MAR26 13.50 C 0.55 0.55 0.34 0.40 -0.36 61 21 389 +2
30MAR26 14.00 C 0.42 0.42 0.20 0.27 -0.27 63 132 1,531 -47
30MAR26 14.50 C 0.32 0.32 0.32 0.17 -0.20 63 17 321 -17
30MAR26 15.00 C 0.22 0.22 0.09 0.10 -0.14 63 216 477 -78
30MAR26 15.50 C 0.10 0.10 0.07 0.06 -0.10 63 15 239 0
30MAR26 16.00 C 0.04 0.04 0.04 0.04 -0.06 66 15 139 -11
30MAR26 16.50 C 0.04 0.04 0.04 0.02 -0.04 64 20 142 0
30MAR26 17.00 C 0.03 0.03 0.03 0.01 -0.03 64 3 176 +3
30MAR26 17.50 C 0.02 0.02 0.02 0.01 -0.01 69 9 192 0
30MAR26 18.00 C 0.03 0.03 0.03 0.01 0.00 75 2 214 -2
30MAR26 18.50 C 0.01 0.01 0.01 0.01 0.00 80 1 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 43 0
29APR26 8.75 C 0.00 0.00 0.00 4.28 -0.63 71 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 4.06 -0.60 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.79 -0.62 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.54 -0.60 60 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.32 -0.63 61 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.09 -0.58 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.65 -0.62 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.27 -0.57 59 0 10 0
29APR26 11.50 C 0.00 0.00 0.00 1.91 -0.57 59 0 0 0
29APR26 12.00 C 1.46 1.46 1.46 1.54 -0.56 56 15 186 -15
29APR26 12.50 C 0.00 0.00 0.00 1.27 -0.52 57 0 98 0
29APR26 13.00 C 0.90 1.04 0.90 1.03 -0.41 58 54 318 +52
29APR26 13.50 C 0.00 0.00 0.00 0.82 -0.38 58 0 457 0
29APR26 14.00 C 0.85 0.85 0.60 0.67 -0.31 59 194 523 +178
29APR26 14.50 C 0.61 0.61 0.46 0.54 -0.26 60 10 177 +2
29APR26 15.00 C 0.37 0.47 0.37 0.42 -0.22 60 37 1,033 -5
29APR26 15.50 C 0.32 0.34 0.31 0.33 -0.17 60 30 107 -7
29APR26 16.00 C 0.32 0.32 0.24 0.25 -0.14 60 49 206 +39
29APR26 16.50 C 0.20 0.21 0.20 0.19 -0.11 60 106 134 +73
29APR26 17.00 C 0.26 0.26 0.26 0.14 -0.09 59 15 198 0
29APR26 17.50 C 0.14 0.14 0.14 0.11 -0.07 60 2 38 -2
29APR26 18.00 C 0.12 0.12 0.12 0.08 -0.06 60 5 325 0
29APR26 18.50 C 0.11 0.11 0.11 0.06 -0.04 60 2 132 0
29APR26 19.00 C 0.07 0.07 0.07 0.05 -0.03 61 45 88 +45
29APR26 19.50 C 0.07 0.08 0.07 0.04 -0.02 62 2 236 +1
28MAY26 9.00 C 0.00 0.00 0.00 4.06 -0.65 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.90 -0.57 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.68 -0.59 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.41 -0.65 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.26 -0.59 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.84 -0.56 58 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.39 -0.58 52 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 2.14 -0.57 57 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 1.78 -0.50 54 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.52 -0.51 55 0 38 0
28MAY26 13.00 C 1.35 1.35 1.29 1.29 -0.43 55 31 102 +29
28MAY26 13.50 C 0.00 0.00 0.00 1.08 -0.38 55 0 86 0
28MAY26 14.00 C 0.84 0.99 0.84 0.93 -0.32 57 7 283 +5
28MAY26 14.50 C 0.00 0.00 0.00 0.79 -0.28 57 0 63 0
28MAY26 15.00 C 0.00 0.00 0.00 0.66 -0.25 58 0 138 0
28MAY26 15.50 C 0.00 0.00 0.00 0.55 -0.21 58 0 61 0
28MAY26 16.00 C 0.00 0.00 0.00 0.45 -0.18 58 0 20 0
28MAY26 16.50 C 0.40 0.40 0.40 0.37 -0.15 58 10 51 0
28MAY26 17.00 C 0.39 0.39 0.39 0.30 -0.13 58 15 47 +15
28MAY26 17.50 C 0.32 0.32 0.32 0.24 -0.11 57 15 30 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.20 -0.09 58 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.16 -0.08 58 0 20 0
28MAY26 19.00 C 0.19 0.19 0.19 0.13 -0.06 58 60 82 +60
28MAY26 19.50 C 0.00 0.00 0.00 0.10 -0.06 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.32 -0.60 125 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.17 -0.68 80 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.08 -0.66 95 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.96 -0.69 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.88 -0.66 90 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.82 -0.62 112 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.73 -0.61 113 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.59 -0.63 91 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.47 -0.68 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.43 -0.61 106 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.28 -0.66 74 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.17 -0.68 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.08 -0.67 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.01 -0.64 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.71 -0.69 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.49 -0.66 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.22 -0.68 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.00 -0.65 66 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.75 -0.68 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.54 -0.61 72 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.33 -0.58 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.06 -0.63 69 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.79 -0.66 61 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.59 -0.62 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.34 -0.64 63 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 5.03 -0.64 48 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.90 -0.59 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.66 -0.58 61 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.37 -0.61 53 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.06 -0.72 42 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 3.99 -0.58 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.77 -0.57 56 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.58 -0.54 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.39 -0.54 57 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 2.98 -0.56 55 0 4 0
29JUN26 11.00 C 2.60 2.60 2.60 2.58 -0.59 52 5 90 +5
29JUN26 11.50 C 0.00 0.00 0.00 2.28 -0.56 53 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.00 -0.48 53 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 1.75 -0.44 54 0 50 0
29JUN26 13.00 C 1.53 1.59 1.53 1.52 -0.42 54 9 48 +7
29JUN26 13.50 C 1.35 1.35 1.35 1.32 -0.39 54 1 34 +1
29JUN26 14.00 C 1.20 1.20 1.20 1.14 -0.35 54 1 36 -1
29JUN26 14.50 C 0.00 0.00 0.00 1.01 -0.30 56 0 115 0
29JUN26 15.00 C 0.00 0.00 0.00 0.88 -0.27 56 0 56 0
29JUN26 15.50 C 0.79 0.79 0.79 0.77 -0.24 57 15 173 +15
29JUN26 16.00 C 0.72 0.72 0.72 0.66 -0.21 57 1 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 -0.19 57 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.48 -0.16 57 0 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 -0.14 57 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 -0.13 56 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 -0.11 56 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 -0.09 57 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.08 56 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 8.34 -0.60 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.18 -0.67 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.08 -0.67 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.01 -0.64 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.74 -0.66 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.49 -0.67 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.25 -0.65 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.01 -0.64 58 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.78 -0.65 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.56 -0.60 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.33 -0.59 62 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 6.07 -0.62 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.84 -0.61 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.59 -0.62 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.44 -0.54 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.23 -0.54 59 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.90 -0.65 50 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.73 -0.55 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.54 -0.56 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.33 -0.55 53 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.14 -0.57 53 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.00 -0.51 55 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.83 -0.48 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 -0.48 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.34 -0.43 55 2 2 +2
29SEP26 11.00 C 0.00 0.00 0.00 2.95 -0.55 52 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 -0.42 55 2 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 -0.39 55 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.24 -0.38 54 0 55 0
29SEP26 13.00 C 1.95 1.98 1.93 1.97 -0.44 53 9 29 +9
29SEP26 13.50 C 0.00 0.00 0.00 1.80 -0.39 53 0 1,005 0
29SEP26 14.00 C 1.69 1.69 1.69 1.64 -0.36 54 1 78 +1
29SEP26 14.50 C 1.44 1.44 1.44 1.49 -0.34 54 7 46 0
29SEP26 15.00 C 1.40 1.40 1.40 1.35 -0.32 55 1 78 +1
29SEP26 15.50 C 0.00 0.00 0.00 1.22 -0.30 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 -0.28 55 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 -0.26 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.88 -0.24 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 -0.23 54 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 -0.21 54 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 -0.18 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.18 54 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.17 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.28 -0.59 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.09 -0.58 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.91 -0.56 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.79 -0.52 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.61 -0.48 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.39 -0.55 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.20 -0.55 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.06 -0.52 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.90 -0.51 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.61 -0.44 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.38 -0.39 53 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 3.06 -0.43 52 0 0 0
30DEC26 12.00 C 2.43 2.43 2.43 2.90 -0.31 54 5 60 -2
30DEC26 12.50 C 0.00 0.00 0.00 2.68 -0.30 54 0 87 0
30DEC26 13.00 C 2.23 2.23 2.23 2.36 -0.41 52 1 73 +1
30DEC26 13.50 C 0.00 0.00 0.00 2.19 -0.39 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.03 -0.39 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 -0.36 53 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 -0.34 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.61 -0.33 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.49 -0.31 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.29 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 -0.29 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.15 -0.27 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 -0.24 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.96 -0.25 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 -0.22 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 -0.20 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 4.60 -0.58 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.47 -0.51 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.29 -0.56 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.17 -0.48 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.89 -0.49 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 -0.44 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 -0.43 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.13 -0.42 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.94 -0.38 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.73 -0.39 52 100 102 +100
30MAR27 13.50 C 0.00 0.00 0.00 2.55 -0.36 52 100 102 +100
30MAR27 14.00 C 0.00 0.00 0.00 2.39 -0.39 52 0 501 0
30MAR27 14.50 C 0.00 0.00 0.00 2.23 -0.39 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 2.09 -0.37 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.97 -0.31 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.84 -0.31 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 -0.31 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 -0.29 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.49 -0.29 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.39 -0.27 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.30 -0.24 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.21 -0.24 53 0 0 0
TOTAL CALL 1,705 21,923 +768
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 320 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 299 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 274 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 269 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 263 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 258 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 253 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 247 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 242 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 228 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 211 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 207 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 197 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 178 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 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 92 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 64 0 169 0
30MAR26 11.00 P 0.08 0.08 0.08 0.07 +0.04 64 5 268 +5
30MAR26 11.50 P 0.13 0.18 0.13 0.14 +0.07 63 28 585 +28
30MAR26 12.00 P 0.26 0.34 0.25 0.26 +0.12 64 78 784 -21
30MAR26 12.50 P 0.26 0.58 0.26 0.44 +0.19 64 82 965 +17
30MAR26 13.00 P 0.65 0.81 0.65 0.67 +0.25 63 54 672 -18
30MAR26 13.50 P 0.78 0.81 0.78 0.99 +0.37 65 4 235 0
30MAR26 14.00 P 0.00 0.00 0.00 1.35 +0.45 67 0 311 0
30MAR26 14.50 P 0.00 0.00 0.00 1.71 +0.48 62 0 192 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 +0.52 59 0 250 0
30MAR26 15.50 P 0.00 0.00 0.00 2.67 +0.65 77 0 80 0
30MAR26 16.00 P 0.00 0.00 0.00 3.14 +0.61 79 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.58 +0.63 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.11 +0.64 87 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.60 +0.66 91 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.09 +0.68 93 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.56 +0.65 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.06 +0.67 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.58 +0.68 106 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 23 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.02 60 0 6 0
29APR26 9.50 P 0.09 0.09 0.09 0.07 +0.03 60 3 22 +3
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.04 59 0 71 0
29APR26 10.00 P 0.11 0.14 0.11 0.12 +0.05 60 49 151 0
29APR26 10.50 P 0.19 0.24 0.19 0.19 +0.07 59 83 210 +83
29APR26 11.00 P 0.26 0.34 0.26 0.29 +0.10 59 78 482 +16
29APR26 11.50 P 0.49 0.50 0.41 0.43 +0.14 59 43 359 +11
29APR26 12.00 P 0.63 0.63 0.59 0.61 +0.20 59 13 408 0
29APR26 12.50 P 0.94 0.94 0.80 0.84 +0.26 60 9 168 +1
29APR26 13.00 P 1.18 1.18 1.03 1.11 +0.33 61 26 570 +26
29APR26 13.50 P 1.44 1.44 1.44 1.41 +0.39 61 15 366 0
29APR26 14.00 P 1.82 1.82 1.82 1.75 +0.44 62 2 137 +2
29APR26 14.50 P 0.00 0.00 0.00 2.05 +0.42 59 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.45 +0.46 60 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.93 +0.59 66 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.31 +0.59 63 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.78 +0.57 66 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.25 +0.61 68 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.64 +0.55 61 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.17 +0.59 69 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.64 +0.60 69 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.13 +0.66 71 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.60 +0.65 69 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 +0.04 58 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 +0.04 57 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 +0.05 57 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 +0.05 56 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.22 +0.06 56 0 47 0
28MAY26 10.50 P 0.31 0.36 0.31 0.33 +0.10 56 26 127 0
28MAY26 11.00 P 0.50 0.52 0.50 0.46 +0.13 56 2 380 -2
28MAY26 11.50 P 0.00 0.00 0.00 0.62 +0.17 56 0 203 0
28MAY26 12.00 P 0.82 0.82 0.82 0.82 +0.21 56 15 334 +15
28MAY26 12.50 P 0.00 0.00 0.00 1.08 +0.27 58 0 104 0
28MAY26 13.00 P 0.00 0.00 0.00 1.36 +0.35 59 0 94 0
28MAY26 13.50 P 1.67 1.67 1.67 1.65 +0.37 59 15 57 -4
28MAY26 14.00 P 2.04 2.04 2.04 1.98 +0.42 59 15 178 0
28MAY26 14.50 P 0.00 0.00 0.00 2.34 +0.46 60 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 2.66 +0.42 58 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.05 +0.49 58 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.50 +0.57 61 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.91 +0.48 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.37 +0.52 62 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.79 +0.55 61 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.25 +0.54 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.72 +0.57 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.17 +0.59 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.65 +0.57 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.02 56 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.02 56 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.03 57 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.02 56 0 4 0
29JUN26 8.25 P 0.09 0.09 0.09 0.09 +0.03 56 1 72 0
29JUN26 8.50 P 0.11 0.11 0.11 0.11 +0.03 56 1 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.04 56 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.05 56 0 83 0
29JUN26 9.25 P 0.24 0.24 0.24 0.20 +0.05 55 2 22 +2
29JUN26 9.50 P 0.00 0.00 0.00 0.24 +0.06 55 0 160 0
29JUN26 9.75 P 0.32 0.32 0.32 0.30 +0.08 56 10 65 +10
29JUN26 10.00 P 0.34 0.34 0.34 0.35 +0.08 55 5 215 +5
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.11 55 0 306 0
29JUN26 11.00 P 0.62 0.70 0.62 0.63 +0.15 55 93 690 -20
29JUN26 11.50 P 0.90 0.90 0.90 0.82 +0.19 56 3 466 +3
29JUN26 12.00 P 1.05 1.15 1.05 1.04 +0.24 56 28 337 +13
29JUN26 12.50 P 1.40 1.40 1.40 1.32 +0.31 57 15 75 +15
29JUN26 13.00 P 1.71 1.71 1.53 1.59 +0.34 58 30 285 +15
29JUN26 13.50 P 2.05 2.05 2.05 1.89 +0.38 58 15 152 +15
29JUN26 14.00 P 2.13 2.35 2.13 2.21 +0.40 58 30 313 +30
29JUN26 14.50 P 2.49 2.49 2.49 2.56 +0.45 59 15 184 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.93 +0.45 59 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.27 +0.42 58 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.69 +0.46 59 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.13 +0.51 61 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.50 +0.50 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.00 +0.55 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.45 +0.56 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.88 +0.57 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.29 +0.53 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.73 +0.53 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.04 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.04 54 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 +0.05 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.05 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.06 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.07 54 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.07 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.08 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.09 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.12 53 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 +0.14 53 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 +0.17 53 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 1.27 +0.20 53 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.51 +0.22 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.78 +0.26 54 0 60 0
29SEP26 13.00 P 2.10 2.10 2.10 2.08 +0.30 54 5 113 +5
29SEP26 13.50 P 0.00 0.00 0.00 2.38 +0.31 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.72 +0.36 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 +0.38 55 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 +0.35 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 +0.37 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.39 55 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.59 +0.44 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 +0.45 57 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.40 +0.43 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.86 +0.48 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.26 +0.46 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.70 +0.49 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.12 +0.49 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 +0.06 53 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.07 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 +0.08 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 +0.08 53 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.62 +0.08 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.10 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 +0.10 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 +0.10 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 +0.13 52 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 +0.15 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 +0.18 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 +0.20 53 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 +0.23 53 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.12 +0.26 53 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.41 +0.29 53 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.73 +0.32 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.05 +0.34 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.40 +0.37 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.71 +0.33 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.13 +0.41 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.50 +0.37 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.88 +0.37 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.28 +0.40 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.70 +0.43 56 0 0 0
30DEC26 18.00 P 5.88 5.88 5.88 6.10 +0.46 56 5 10 +5
30DEC26 18.50 P 0.00 0.00 0.00 6.53 +0.44 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.95 +0.45 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.38 +0.46 57 0 0 0
30MAR27 9.25 P 0.82 0.82 0.82 0.87 +0.10 52 1 1 +1
30MAR27 9.50 P 0.00 0.00 0.00 0.95 +0.10 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 +0.12 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.12 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.35 +0.14 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.15 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 +0.21 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.08 +0.23 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.36 +0.25 52 0 0 0
30MAR27 13.00 P 2.80 2.80 2.80 2.66 +0.18 52 101 100 +100
30MAR27 13.50 P 0.00 0.00 0.00 2.97 +0.29 52 100 100 +100
30MAR27 14.00 P 0.00 0.00 0.00 3.30 +0.31 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.64 +0.33 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.01 +0.36 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.36 +0.37 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.74 +0.35 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.12 +0.37 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.51 +0.37 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.91 +0.39 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.32 +0.41 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.73 +0.41 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.15 +0.42 55 0 0 0
TOTAL PUT 1,105 28,759 +476
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$ 5.12
30MAR26 2.70 C 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.13 +0.09 131 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.04 +0.10 144 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.93 +0.08 117 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.84 +0.10 128 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.74 +0.10 121 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.64 +0.10 113 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 +0.10 106 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.44 +0.08 99 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 +0.08 77 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 +0.08 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.12 +0.07 0 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.03 +0.07 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 +0.06 0 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 +0.08 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 +0.07 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 +0.06 40 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 +0.07 48 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 +0.05 44 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
30MAR26 5.00 C 0.22 0.24 0.22 0.24 +0.03 43 239 1,576 +88
30MAR26 5.25 C 0.10 0.12 0.10 0.12 +0.01 43 25 605 +25
30MAR26 5.50 C 0.05 0.07 0.05 0.06 +0.01 46 107 815 +27
30MAR26 5.75 C 0.03 0.03 0.03 0.02 0.00 44 43 983 +40
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,056 0
30MAR26 6.25 C 0.01 0.01 0.01 0.01 0.00 57 30 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 428 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 74 10 530 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 154 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.43 +0.08 72 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.34 +0.10 89 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.23 +0.06 61 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.14 +0.08 79 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.04 +0.07 75 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.94 +0.07 70 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.84 +0.07 66 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.74 +0.07 61 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.65 +0.10 66 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.54 +0.06 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.45 +0.07 57 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.36 +0.08 59 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.24 +0.06 42 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.16 +0.08 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.06 +0.07 46 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.97 +0.07 46 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.90 +0.08 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.80 +0.06 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.71 +0.05 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.63 +0.05 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.57 +0.06 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.43 +0.04 43 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 33 0
29APR26 5.25 C 0.23 0.23 0.23 0.26 +0.03 43 2 74 +2
29APR26 5.50 C 0.18 0.18 0.18 0.17 +0.02 43 10 383 0
29APR26 5.75 C 0.12 0.12 0.12 0.11 +0.01 43 95 879 +95
29APR26 6.00 C 0.08 0.08 0.08 0.07 +0.01 44 11 1,492 +11
29APR26 6.25 C 0.05 0.05 0.05 0.05 +0.01 46 30 1,217 +30
29APR26 6.50 C 0.04 0.04 0.04 0.03 +0.01 46 30 205 -30
29APR26 6.75 C 0.03 0.03 0.03 0.02 +0.01 47 60 325 +60
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 569 0
29APR26 7.25 C 0.02 0.02 0.02 0.01 0.00 50 45 920 +45
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 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 68 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 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 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 1.13 +0.08 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.04 +0.08 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.96 +0.07 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.86 +0.04 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.81 +0.06 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.59 +0.03 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 +0.04 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.48 +0.03 44 0 139 0
28MAY26 5.25 C 0.00 0.00 0.00 0.37 +0.03 45 0 128 0
28MAY26 5.50 C 0.29 0.29 0.29 0.28 +0.02 45 3 40 0
28MAY26 5.75 C 0.20 0.20 0.20 0.21 +0.02 46 5 84 0
28MAY26 6.00 C 0.15 0.15 0.15 0.15 +0.01 46 100 315 +100
28MAY26 6.25 C 0.00 0.00 0.00 0.11 +0.01 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 73 0
28MAY26 6.75 C 0.00 0.00 0.00 0.06 +0.01 47 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 47 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 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 2.46 +0.08 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.37 +0.09 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.27 +0.10 65 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.17 +0.08 61 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.07 +0.08 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.98 +0.08 59 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.87 +0.06 51 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.79 +0.08 55 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.70 +0.08 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.61 +0.08 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.52 +0.09 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.43 +0.08 51 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.34 +0.07 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.26 +0.09 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.18 +0.08 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 +0.07 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.02 +0.08 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 +0.04 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.78 +0.03 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.72 +0.02 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 +0.04 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 +0.04 45 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 +0.04 45 0 35 0
29JUN26 5.25 C 0.00 0.00 0.00 0.46 +0.03 45 0 364 0
29JUN26 5.50 C 0.00 0.00 0.00 0.37 +0.03 46 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 +0.03 46 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 +0.03 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 +0.01 45 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 +0.01 45 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 +0.01 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.50 +0.10 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.40 +0.09 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.31 +0.09 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.21 +0.08 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.12 +0.08 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.03 +0.08 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.94 +0.08 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.86 +0.09 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.77 +0.08 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.69 +0.08 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.61 +0.08 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.53 +0.08 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.45 +0.08 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.38 +0.08 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 +0.07 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.23 +0.07 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 +0.06 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.07 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 +0.03 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 +0.04 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.05 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.85 +0.02 44 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 +0.06 46 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.03 45 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 +0.05 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.57 +0.05 46 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 +0.03 45 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 +0.03 46 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 +0.03 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 +0.02 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 +0.02 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.01 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.01 45 0 84 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.01 45 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.54 +0.09 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.45 +0.09 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.36 +0.08 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.28 +0.10 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.19 +0.08 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.10 +0.08 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.02 +0.08 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.94 +0.08 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.86 +0.08 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.78 +0.07 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.71 +0.08 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.63 +0.07 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.57 +0.08 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.50 +0.07 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.43 +0.07 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.37 +0.07 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.30 +0.06 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 +0.06 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 +0.04 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.12 +0.05 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 +0.06 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 +0.04 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 +0.05 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.93 +0.04 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 +0.05 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 +0.05 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 +0.04 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 +0.04 46 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 +0.04 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 +0.03 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 +0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.03 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.02 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.02 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 +0.02 46 0 1 0
30DEC26 8.50 C 0.27 0.27 0.27 0.15 +0.01 45 60 61 -5
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.02 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 44 0
30MAR27 4.10 C 0.00 0.00 0.00 1.55 +0.07 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.49 +0.06 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 +0.06 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 +0.06 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 +0.06 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 +0.06 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 +0.05 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 +0.05 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 +0.05 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.08 +0.05 47 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 +0.06 47 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.89 +0.06 47 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 +0.05 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.05 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 +0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.03 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
TOTAL CALL 905 35,586 +488
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 139 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 48 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.03 43 0 55 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.02 46 0 222 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.03 45 0 189 0
30MAR26 4.90 P 0.11 0.11 0.08 0.08 -0.05 43 10 524 -2
30MAR26 5.00 P 0.15 0.15 0.15 0.12 -0.05 44 4 2,184 +1
30MAR26 5.25 P 0.30 0.30 0.25 0.25 -0.07 44 6 578 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 -0.07 47 0 1,448 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 -0.09 51 0 595 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 -0.07 63 0 602 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.09 69 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 -0.09 70 0 255 0
30MAR26 6.75 P 1.77 1.77 1.77 1.63 -0.10 0 2 244 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 -0.10 0 0 165 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 -0.10 0 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.10 0 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 -0.10 0 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.88 -0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 47 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 -0.03 44 0 30 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.03 44 0 24 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 -0.02 45 0 230 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.03 43 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 -0.04 43 0 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.20 -0.04 43 0 45 0
29APR26 5.00 P 0.27 0.27 0.27 0.24 -0.05 43 1 145 -1
29APR26 5.25 P 0.00 0.00 0.00 0.38 -0.05 44 0 411 0
29APR26 5.50 P 0.00 0.00 0.00 0.54 -0.07 44 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 -0.06 48 0 345 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 -0.07 49 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.18 -0.08 50 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.42 -0.06 53 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.65 -0.08 52 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 -0.08 58 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.15 -0.08 63 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.40 -0.08 67 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.63 -0.10 0 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.14 -0.09 74 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.38 -0.10 0 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.89 -0.09 85 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.89 -0.09 98 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 -0.03 45 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 -0.02 47 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 -0.03 46 0 100 0
28MAY26 4.50 P 0.16 0.16 0.16 0.16 -0.02 47 150 150 -15
28MAY26 4.60 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 -0.03 46 0 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 -0.04 45 0 222 0
28MAY26 4.90 P 0.31 0.31 0.31 0.30 -0.04 46 21 41 +21
28MAY26 5.00 P 0.00 0.00 0.00 0.34 -0.05 45 0 430 0
28MAY26 5.25 P 0.00 0.00 0.00 0.48 -0.05 45 0 125 0
28MAY26 5.50 P 0.00 0.00 0.00 0.63 -0.08 45 0 85 0
28MAY26 5.75 P 0.00 0.00 0.00 0.83 -0.06 48 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.01 -0.09 46 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 -0.09 47 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.44 -0.08 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.67 -0.09 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.90 -0.10 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.15 -0.08 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.40 -0.08 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.65 -0.08 58 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.14 -0.09 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.89 -0.09 69 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 402 0
29JUN26 3.60 P 0.05 0.05 0.05 0.04 -0.01 47 3 78 +1
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 3.80 P 0.07 0.07 0.07 0.06 -0.01 46 3 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.02 45 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.02 46 0 52 0
29JUN26 4.20 P 0.15 0.15 0.15 0.13 -0.02 46 5 55 +5
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.03 45 0 32 0
29JUN26 4.50 P 0.22 0.22 0.22 0.22 -0.02 46 125 231 -125
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.02 46 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.04 45 0 138 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.04 44 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.04 45 0 48 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 -0.05 44 0 625 0
29JUN26 5.25 P 0.00 0.00 0.00 0.55 -0.05 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 -0.06 45 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 -0.04 47 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 -0.06 49 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.09 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 -0.07 47 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 -0.05 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 -0.05 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.07 54 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 -0.08 56 0 4,009 0
29JUN26 7.75 P 2.58 2.58 2.58 2.67 -0.07 55 5 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 -0.10 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 -0.09 52 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.40 -0.08 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.89 -0.09 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.89 -0.09 69 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 3.00 P 0.04 0.04 0.04 0.02 -0.01 42 6 6 +6
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP26 3.20 P 0.06 0.06 0.06 0.05 -0.01 46 6 6 +6
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 -0.02 45 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.02 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.02 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.03 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.03 45 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.03 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.03 44 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.03 45 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.03 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.04 44 0 422 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 -0.05 44 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 -0.06 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 -0.07 45 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.07 45 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 -0.06 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.07 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 -0.07 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 -0.07 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 -0.08 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 -0.09 49 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.09 49 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 -0.13 45 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.20 -0.09 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.43 -0.10 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.68 -0.08 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.92 -0.09 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.16 -0.09 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.40 -0.09 54 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.65 -0.09 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.90 -0.09 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.01 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 -0.01 46 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.02 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.02 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.03 45 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 -0.03 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.03 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.04 44 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.03 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.03 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.04 45 0 480 0
30DEC26 5.00 P 0.75 0.75 0.75 0.73 0.00 46 10 49 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.05 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.05 45 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.06 45 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.07 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.05 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.05 48 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 -0.07 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.08 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 -0.07 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.08 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.08 49 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 -0.10 47 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 -0.08 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.50 -0.08 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.73 -0.07 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.97 -0.07 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.20 -0.08 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.44 -0.08 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.68 -0.08 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.93 -0.09 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.02 46 0 7 0
30MAR27 4.20 P 0.45 0.45 0.45 0.45 -0.02 46 20 25 +20
30MAR27 4.30 P 0.49 0.49 0.49 0.48 -0.03 46 40 74 +40
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 -0.03 46 0 20 0
30MAR27 4.60 P 0.64 0.64 0.64 0.61 -0.04 45 20 20 +20
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
30MAR27 4.80 P 0.70 0.70 0.70 0.71 -0.04 45 2 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.04 45 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.82 -0.04 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 -0.05 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 -0.05 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.06 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 -0.07 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 -0.05 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 -0.06 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.05 -0.05 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.25 -0.07 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 -0.06 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 -0.08 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 -0.08 49 0 0 0
TOTAL PUT 439 47,778 -13
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$ 54.78
30MAR26 29.00 C 0.00 0.00 0.00 25.81 -0.20 100 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.81 -0.29 86 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.81 -0.26 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.81 -0.29 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.81 -0.30 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.81 -0.26 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.81 -0.30 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.82 -0.24 75 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.82 -0.28 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.82 -0.28 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.82 -0.28 56 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.82 -0.22 47 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 13.82 -0.25 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.82 -0.30 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.82 -0.25 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.82 -0.22 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.82 -0.23 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.83 -0.03 34 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.83 -0.03 29 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.83 -0.03 25 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.83 -0.03 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.84 -0.03 21 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 2.51 -0.04 21 0 132 0
30MAR26 55.00 C 0.59 0.82 0.59 0.79 -0.09 20 7 578 0
30MAR26 57.50 C 0.12 0.12 0.12 0.13 -0.05 20 2 530 -2
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 343 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.91 -0.21 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.91 -0.18 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.92 -0.19 23 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.92 -0.21 16 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.93 -0.03 20 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.93 -0.04 17 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.95 -0.04 18 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.98 -0.04 18 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 5.04 -0.05 18 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 2.93 -0.06 18 0 19 0
29APR26 55.00 C 1.17 1.17 1.17 1.34 -0.07 17 1 72 +1
29APR26 57.50 C 0.51 0.51 0.51 0.50 -0.06 18 7 348 0
29APR26 60.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.00 -0.12 21 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.00 -0.11 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.92 -0.23 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.02 -0.16 18 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.04 -0.03 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.06 -0.04 18 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.11 -0.03 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.18 -0.03 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.29 -0.03 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.31 -0.04 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.76 -0.04 17 0 127 0
28MAY26 57.50 C 0.00 0.00 0.00 0.84 -0.03 18 0 104 0
28MAY26 60.00 C 0.00 0.00 0.00 0.36 -0.02 18 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -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 21 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 26 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 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.03 -0.04 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.04 -0.07 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.05 -0.01 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.05 -0.05 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.06 -0.04 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.07 -0.03 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.08 +0.04 21 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.08 +0.01 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.09 -0.03 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.10 -0.04 15 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.92 -0.23 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.14 -0.05 17 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.17 -0.04 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.22 -0.04 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.30 -0.03 18 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 6.21 -0.04 13 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.38 -0.04 15 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 3.54 -0.18 16 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 2.12 -0.05 17 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 1.15 -0.04 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.60 -0.03 18 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.27 -0.01 18 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 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 15.15 +0.10 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.16 +0.09 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.19 +0.07 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.10 -0.04 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.92 -0.28 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.32 +0.05 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.40 -0.05 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.51 -0.05 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.66 -0.05 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.85 -0.05 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.07 +0.13 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.24 -0.05 17 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.93 -0.05 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.92 -0.05 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.26 -0.04 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.78 -0.03 19 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 -0.02 18 0 18 0
29SEP26 67.50 C 0.37 0.37 0.37 0.25 -0.02 18 2 22 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 0.00 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.19 +0.02 15 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.10 -0.13 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.59 +0.14 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.74 -0.04 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.93 -0.04 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.16 -0.04 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.41 -0.04 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.72 -0.04 19 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 5.14 -0.03 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.73 -0.03 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.71 -0.03 18 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.91 -0.04 18 0 5 0
30DEC26 62.50 C 1.35 1.35 1.35 1.41 -0.02 19 1 1 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.95 -0.02 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 -0.02 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.01 19 0 3 0
30DEC26 72.50 C 0.43 0.43 0.43 0.26 -0.01 19 3 3 +3
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.42 -0.12 13 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.59 -0.11 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.14 +0.31 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.33 +0.28 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.58 -0.03 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.83 -0.03 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.15 -0.02 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.46 -0.03 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.96 -0.02 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.54 -0.02 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.50 -0.02 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.66 -0.01 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.99 -0.01 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.49 -0.04 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.13 -0.01 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.39 0.00 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
TOTAL CALL 23 6,140 +5
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 193 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 305 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 133 0
30MAR26 50.00 P 0.10 0.10 0.10 0.01 -0.01 21 2 325 -2
30MAR26 52.50 P 0.24 0.26 0.23 0.15 -0.04 20 102 815 +75
30MAR26 55.00 P 0.99 0.99 0.94 0.95 -0.08 20 101 367 +95
30MAR26 57.50 P 0.00 0.00 0.00 2.80 -0.02 19 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.22 +0.02 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.72 +0.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.22 +0.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.85 +0.15 65 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.33 +0.13 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.82 +0.12 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.33 +0.13 88 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.82 +0.12 94 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.33 +0.13 102 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 41 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 93 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 19 0 152 0
29APR26 49.00 P 0.22 0.23 0.21 0.06 -0.01 19 86 396 +6
29APR26 50.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 375 0
29APR26 52.50 P 0.75 0.75 0.70 0.50 -0.04 18 55 162 -40
29APR26 55.00 P 0.00 0.00 0.00 1.49 -0.04 19 0 160 0
29APR26 57.50 P 0.00 0.00 0.00 3.18 -0.03 20 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 5.27 +0.01 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.72 +0.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.22 +0.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.85 +0.15 39 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.33 +0.13 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.82 +0.12 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.33 +0.13 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.82 +0.12 57 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.33 +0.13 62 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 56 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 0.00 18 0 140 0
28MAY26 48.00 P 0.26 0.26 0.26 0.08 -0.01 18 3 186 +3
28MAY26 49.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 122 0
28MAY26 50.00 P 0.48 0.50 0.42 0.26 -0.01 18 80 94 +48
28MAY26 52.50 P 0.00 0.00 0.00 0.79 -0.01 18 0 92 0
28MAY26 55.00 P 0.00 0.00 0.00 1.83 -0.01 18 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 3.44 0.00 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.38 -0.15 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.72 +0.01 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.22 +0.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.85 +0.15 32 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.33 +0.13 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.82 +0.12 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.33 +0.13 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.82 +0.12 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.33 +0.13 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 0.00 18 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 0.00 18 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 65 0
29JUN26 50.00 P 0.57 0.57 0.57 0.41 -0.02 18 10 89 +10
29JUN26 52.50 P 0.00 0.00 0.00 1.03 -0.02 18 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.10 -0.02 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.56 -0.01 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.50 -0.03 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.76 +0.02 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.22 +0.02 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.85 +0.15 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.33 +0.13 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.82 +0.12 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.33 +0.13 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.82 +0.12 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.33 +0.13 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 0.00 19 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 65 0
29SEP26 45.00 P 0.37 0.37 0.37 0.23 -0.01 18 3 35 +3
29SEP26 46.00 P 0.00 0.00 0.00 0.33 -0.01 18 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.46 -0.02 18 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.64 -0.01 19 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.85 -0.01 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.09 -0.02 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.96 -0.02 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.17 -0.01 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.56 -0.01 18 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.35 0.00 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.37 +0.01 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.88 +0.02 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.25 +0.08 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.71 +0.21 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.25 +0.36 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.68 +0.37 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.12 +0.37 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.58 +0.36 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 0.00 19 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 20 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 0.00 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.48 -0.01 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.81 -0.01 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.03 -0.01 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.28 -0.01 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.59 0.00 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.51 -0.01 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.75 0.00 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.25 0.00 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.79 0.00 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.72 +0.01 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.15 +0.02 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.44 +0.03 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.83 +0.14 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.28 +0.29 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.78 +0.35 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.18 +0.34 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.62 +0.28 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.48 0.00 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 0.00 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.78 0.00 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.96 0.00 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.20 +0.01 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.44 0.00 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.75 +0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.06 +0.01 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.06 +0.01 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.30 +0.01 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.78 +0.02 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.26 +0.01 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.11 -0.25 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.46 +0.02 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.67 +0.03 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.99 +0.12 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.38 +0.24 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.84 +0.36 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.23 +0.38 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.65 +0.31 29 0 0 0
TOTAL PUT 442 9,626 +198
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$ 78.40
30MAR26 52.50 C 0.00 0.00 0.00 25.99 +0.74 88 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.49 +0.74 78 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.00 +0.73 71 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.52 +0.72 65 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.91 +0.63 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.48 +0.66 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.03 +0.63 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.67 +0.56 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.47 +0.45 40 0 183 0
30MAR26 75.00 C 4.70 4.70 4.70 4.64 +0.36 42 30 958 0
30MAR26 77.50 C 2.50 2.94 2.50 2.94 +0.11 39 122 724 +32
30MAR26 80.00 C 1.93 1.96 1.93 1.88 +0.13 41 70 1,891 +30
30MAR26 82.50 C 1.15 1.15 1.07 1.06 +0.04 41 39 1,987 +4
30MAR26 85.00 C 0.44 0.62 0.44 0.55 0.00 40 26 2,687 +10
30MAR26 87.50 C 0.21 0.21 0.21 0.27 -0.01 41 17 1,582 0
30MAR26 90.00 C 0.22 0.22 0.22 0.12 -0.01 40 30 3,988 0
30MAR26 92.50 C 0.13 0.13 0.13 0.05 -0.01 40 103 1,561 +81
30MAR26 95.00 C 0.08 0.09 0.08 0.02 -0.01 40 86 1,343 -3
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 23.49 +0.42 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.28 +0.66 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.68 +0.19 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.41 +0.69 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.80 +0.22 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.52 +0.56 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.39 +0.50 34 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 7.45 +0.42 34 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 5.81 +0.34 35 0 478 0
29APR26 77.50 C 3.71 4.30 3.71 4.32 +0.24 34 60 2,174 +50
29APR26 80.00 C 2.58 2.58 2.58 3.12 +0.19 34 30 1,129 +30
29APR26 82.50 C 0.00 0.00 0.00 2.25 +0.18 34 0 454 0
29APR26 85.00 C 1.51 1.67 1.51 1.56 +0.12 34 47 360 -21
29APR26 87.50 C 1.04 1.04 1.04 1.04 +0.06 34 30 555 0
29APR26 90.00 C 0.00 0.00 0.00 0.67 +0.03 34 0 404 0
29APR26 92.50 C 0.00 0.00 0.00 0.42 +0.01 34 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.15 0.00 34 0 352 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 0.00 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 0.00 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 0.00 35 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 23.82 +0.35 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.37 +0.34 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.95 +0.36 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.56 +0.42 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.99 +0.20 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.80 +0.56 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.76 +0.52 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.90 +0.39 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 6.35 +0.33 33 0 5 0
28MAY26 77.50 C 4.31 4.31 4.31 4.92 +0.27 33 30 169 +30
28MAY26 80.00 C 3.61 3.61 3.61 3.76 +0.22 33 19 444 0
28MAY26 82.50 C 2.87 2.87 2.87 2.85 +0.20 33 32 536 +32
28MAY26 85.00 C 0.00 0.00 0.00 2.11 +0.14 33 0 731 0
28MAY26 87.50 C 0.00 0.00 0.00 1.52 +0.09 33 0 386 0
28MAY26 90.00 C 0.83 0.83 0.83 1.08 +0.07 33 30 400 +30
28MAY26 92.50 C 0.00 0.00 0.00 0.75 +0.04 33 0 134 0
28MAY26 95.00 C 0.00 0.00 0.00 0.51 +0.03 33 0 211 0
28MAY26 97.50 C 0.00 0.00 0.00 0.34 +0.01 32 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.22 0.00 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.15 0.00 32 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 0.00 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.82 +0.35 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.38 +0.32 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.98 +0.34 38 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.59 +0.35 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.14 +0.18 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.02 +0.53 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.08 +0.48 31 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 8.33 +0.39 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 6.84 +0.33 32 0 240 0
29JUN26 77.50 C 4.84 4.84 4.84 5.49 +0.28 31 30 225 +30
29JUN26 80.00 C 3.79 3.79 3.79 4.36 +0.23 31 2 2,804 0
29JUN26 82.50 C 0.00 0.00 0.00 3.41 +0.17 31 0 313 0
29JUN26 85.00 C 0.00 0.00 0.00 2.71 +0.18 32 0 577 0
29JUN26 87.50 C 0.00 0.00 0.00 2.08 +0.15 32 0 3,282 0
29JUN26 90.00 C 1.72 1.72 1.72 1.58 +0.11 32 1 1,611 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.18 +0.08 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.87 +0.06 31 0 251 0
29JUN26 97.50 C 0.00 0.00 0.00 0.64 +0.05 31 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.33 +0.02 31 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 0.00 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 0.00 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 0.00 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 23.92 +0.32 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.58 +0.30 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.33 +0.30 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.18 +0.27 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.04 +0.14 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.51 +0.44 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.85 +0.43 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 10.37 +0.42 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.02 +0.63 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 7.54 +0.30 31 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 6.50 +0.30 32 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 5.57 +0.25 32 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 4.71 +0.20 32 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.02 +0.20 32 0 88 0
29SEP26 90.00 C 3.41 3.41 3.41 3.38 +0.15 32 2 3,332 +2
29SEP26 92.50 C 0.00 0.00 0.00 2.87 +0.17 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.45 +0.18 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.08 +0.17 33 0 93 0
29SEP26 100.00 C 1.81 1.85 1.79 1.71 +0.09 32 600 724 +576
29SEP26 102.50 C 0.00 0.00 0.00 1.41 +0.09 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.17 +0.06 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.96 +0.06 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.79 +0.04 32 0 0 0
29SEP26 112.50 C 0.82 0.82 0.82 0.67 +0.06 33 30 36 +30
29SEP26 115.00 C 0.00 0.00 0.00 0.53 +0.03 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 +0.02 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 24.21 +0.61 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.84 +0.56 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.73 +0.31 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.67 +0.18 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.92 +0.27 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.77 +0.81 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 13.21 +0.79 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 11.76 +0.41 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.47 +0.67 31 0 45 0
30DEC26 77.50 C 7.99 7.99 7.99 8.97 +0.31 30 18 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 7.94 +0.31 30 0 2,044 0
30DEC26 82.50 C 0.00 0.00 0.00 6.97 +0.26 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.12 +0.25 31 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.35 +0.21 31 0 25 0
30DEC26 90.00 C 0.00 0.00 0.00 4.67 +0.20 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.10 +0.20 31 0 230 0
30DEC26 95.00 C 3.55 3.55 3.50 3.62 +0.19 31 8 14 0
30DEC26 97.50 C 0.00 0.00 0.00 3.21 +0.22 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.73 +0.12 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.33 +0.09 31 0 42 0
30DEC26 105.00 C 0.00 0.00 0.00 2.03 +0.09 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 1.74 +0.10 31 0 79 0
30DEC26 110.00 C 1.76 1.79 1.76 1.54 +0.11 32 250 250 +242
30MAR27 55.00 C 0.00 0.00 0.00 24.99 +0.61 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.02 +0.58 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.11 +0.54 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.33 +1.11 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.65 +1.02 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.55 +0.46 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.15 +0.02 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.77 +0.36 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.93 +0.74 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.40 +0.34 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.38 +0.33 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.38 +0.28 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 7.55 +0.28 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.72 +0.26 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.05 +0.25 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.46 +0.28 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.93 +0.26 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.45 +0.20 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.86 +0.15 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.46 +0.15 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.06 +0.15 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.69 +0.11 31 0 0 0
TOTAL CALL 1,742 79,974 +1,186
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.06 41 0 876 0
30MAR26 70.00 P 0.00 0.00 0.00 0.20 -0.13 40 0 904 0
30MAR26 72.50 P 0.86 0.86 0.86 0.52 -0.23 41 20 621 -20
30MAR26 75.00 P 1.61 1.74 1.10 1.11 -0.34 41 66 1,396 -4
30MAR26 77.50 P 2.75 2.97 1.97 2.07 -0.39 41 74 2,351 -26
30MAR26 80.00 P 3.38 3.52 3.38 3.45 -0.49 42 55 8,584 -43
30MAR26 82.50 P 5.16 5.29 5.16 5.21 -0.52 43 60 2,278 +30
30MAR26 85.00 P 0.00 0.00 0.00 7.07 -0.78 40 0 2,454 0
30MAR26 87.50 P 0.00 0.00 0.00 9.30 -0.70 40 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 11.67 -0.70 40 0 917 0
30MAR26 92.50 P 0.00 0.00 0.00 14.11 -0.70 40 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 16.61 -0.73 45 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 19.10 -0.73 0 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 21.60 -0.71 0 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 24.10 -0.73 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.60 -0.73 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 29.10 -0.80 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.60 -0.72 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.10 -0.73 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.60 -0.72 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.10 -0.73 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.60 -0.70 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.22 -0.68 113 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.60 -0.73 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.10 -0.79 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 217 0
29APR26 65.00 P 0.00 0.00 0.00 0.21 -0.07 34 0 302 0
29APR26 67.50 P 0.00 0.00 0.00 0.43 -0.12 34 0 362 0
29APR26 70.00 P 0.86 0.86 0.86 0.80 -0.19 34 15 716 +15
29APR26 72.50 P 1.36 1.36 1.36 1.38 -0.26 34 25 423 +25
29APR26 75.00 P 2.76 2.76 2.64 2.14 -0.34 34 3 1,172 +3
29APR26 77.50 P 0.00 0.00 0.00 3.18 -0.38 34 0 1,133 0
29APR26 80.00 P 0.00 0.00 0.00 4.47 -0.46 34 0 520 0
29APR26 82.50 P 0.00 0.00 0.00 6.08 -0.51 34 0 458 0
29APR26 85.00 P 0.00 0.00 0.00 7.90 -0.60 34 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 9.90 -0.63 34 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 12.06 -0.65 34 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 14.33 -0.68 34 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 16.72 -0.67 35 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 19.22 -0.61 38 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 21.60 -0.75 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.37 -0.49 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.87 -0.48 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.37 -0.53 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.60 -0.75 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.33 -0.08 33 0 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.59 -0.13 33 0 35 0
28MAY26 67.50 P 0.00 0.00 0.00 1.01 -0.16 33 0 42 0
28MAY26 70.00 P 0.00 0.00 0.00 1.59 -0.22 33 0 323 0
28MAY26 72.50 P 0.00 0.00 0.00 2.33 -0.29 33 0 480 0
28MAY26 75.00 P 3.89 3.89 3.31 3.27 -0.35 32 41 339 -29
28MAY26 77.50 P 5.00 5.00 4.55 4.47 -0.40 32 12 879 +2
28MAY26 80.00 P 0.00 0.00 0.00 5.89 -0.45 32 0 570 0
28MAY26 82.50 P 0.00 0.00 0.00 7.54 -0.49 32 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 9.35 -0.57 32 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 11.31 -0.61 32 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 13.40 -0.42 32 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 15.73 -0.30 34 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.98 -0.35 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.33 -0.33 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.72 -0.34 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.13 -0.35 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.57 -0.36 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.03 -0.34 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.49 -0.34 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 -0.03 31 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.33 -0.05 31 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.57 -0.08 31 0 184 0
29JUN26 65.00 P 0.00 0.00 0.00 0.92 -0.14 31 0 2,797 0
29JUN26 67.50 P 1.75 1.75 1.42 1.43 -0.18 32 75 226 -25
29JUN26 70.00 P 0.00 0.00 0.00 2.07 -0.24 31 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 2.89 -0.28 31 0 646 0
29JUN26 75.00 P 0.00 0.00 0.00 3.89 -0.33 31 0 2,749 0
29JUN26 77.50 P 0.00 0.00 0.00 5.07 -0.39 31 0 1,234 0
29JUN26 80.00 P 0.00 0.00 0.00 6.49 -0.44 31 0 5,989 0
29JUN26 82.50 P 0.00 0.00 0.00 8.11 -0.47 31 0 510 0
29JUN26 85.00 P 0.00 0.00 0.00 9.88 -0.52 31 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 11.79 -0.54 31 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 13.81 -0.39 31 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 16.07 -0.29 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.40 -0.50 34 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.58 -0.30 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.92 -0.31 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.29 -0.31 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.66 -0.34 34 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 30.09 -0.34 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.52 -0.35 35 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.04 -0.29 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.50 -0.31 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.97 -0.69 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.45 -0.56 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.93 -0.56 41 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.42 -0.30 43 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.90 -0.56 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 -0.07 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.76 -0.09 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.16 -0.10 33 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.64 -0.13 33 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 2.25 -0.17 33 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.97 -0.22 33 0 322 0
29SEP26 70.00 P 0.00 0.00 0.00 3.82 -0.27 33 0 578 0
29SEP26 72.50 P 0.00 0.00 0.00 4.86 -0.28 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 6.03 -0.33 33 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 7.31 -0.39 33 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 8.77 -0.39 34 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 10.35 -0.45 34 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.67 -0.73 32 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 13.86 -0.40 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.77 -0.43 35 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.78 -0.43 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.89 -0.37 36 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 22.06 -0.34 36 0 298 0
29SEP26 100.00 P 0.00 0.00 0.00 24.31 -0.60 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.57 -0.27 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.83 -0.28 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.10 -0.61 39 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.42 -0.62 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.77 -0.27 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.13 -0.28 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.50 -0.29 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.90 -0.28 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.88 -0.08 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.25 -0.09 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.77 -0.13 32 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.35 -0.17 32 0 124 0
30DEC26 65.00 P 3.19 3.19 3.19 3.03 -0.20 32 15 181 +15
30DEC26 67.50 P 0.00 0.00 0.00 3.87 -0.22 32 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 4.81 -0.27 32 0 637 0
30DEC26 72.50 P 0.00 0.00 0.00 5.86 -0.30 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 7.08 -0.33 32 0 500 0
30DEC26 77.50 P 0.00 0.00 0.00 8.37 -0.38 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.83 -0.39 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 11.37 -0.44 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 13.04 -0.44 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.79 -0.50 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.65 -0.50 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.59 -0.55 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.62 -0.53 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.71 -0.52 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.89 -0.44 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.09 -0.37 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.39 -0.30 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.64 -0.27 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.90 -0.28 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.36 -0.08 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.83 -0.11 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.44 -0.15 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.12 -0.15 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.91 -0.19 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.78 -0.22 32 0 100 0
30MAR27 70.00 P 0.00 0.00 0.00 5.81 -0.24 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.89 -0.30 32 0 0 0
30MAR27 75.00 P 8.60 8.60 8.60 8.15 -0.30 32 10 110 +10
30MAR27 77.50 P 0.00 0.00 0.00 9.45 -0.36 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.92 -0.36 32 0 0 0
30MAR27 82.50 P 12.36 12.36 12.36 12.42 -0.41 33 16 19 +16
30MAR27 85.00 P 0.00 0.00 0.00 14.08 -0.42 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.77 -0.46 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.61 -0.46 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.49 -0.48 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.45 -0.53 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.49 -0.54 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.56 -0.58 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.09 -1.24 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.39 -1.15 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.64 -0.27 33 0 0 0
TOTAL PUT 487 85,116 -31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 6.83
30MAR26 4.70 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.59 +0.04 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.34 +0.04 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.09 +0.04 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.84 +0.04 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 +0.04 24 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.34 0.00 15 0 412 0
30MAR26 6.75 C 0.13 0.13 0.13 0.16 0.00 20 40 263 +9
30MAR26 7.00 C 0.05 0.05 0.05 0.05 -0.01 20 90 1,705 +70
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.14 +0.03 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.04 +0.03 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.94 +0.01 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.84 +0.02 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.59 +0.02 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.34 +0.02 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.60 +0.04 21 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.38 +0.02 21 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 0.00 19 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 615 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.04 +0.01 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.94 +0.01 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.84 +0.01 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.59 +0.01 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.34 0.00 26 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.10 +0.05 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.60 +0.04 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.39 +0.02 20 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.22 +0.01 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.14 +0.01 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 +0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.94 +0.01 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 0.00 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.37 +0.03 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.11 +0.06 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 +0.02 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 +0.02 19 0 189 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 0.00 18 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.14 +0.01 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 +0.01 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 -0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 0.00 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 +0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.07 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.87 +0.04 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 +0.04 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.05 20 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 +0.04 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 +0.03 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.03 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.02 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.16 +0.01 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.05 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 +0.02 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.15 +0.06 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.95 +0.05 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.75 +0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.01 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.05 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.95 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.86 +0.01 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.62 +0.02 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 +0.03 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 +0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.00 +0.02 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 +0.01 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 19 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 0.08 -0.01 19 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 130 7,815 +79
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 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 87 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,217 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,056 0
30MAR26 6.75 P 0.09 0.09 0.09 0.09 -0.01 24 4 1,157 0
30MAR26 7.00 P 0.26 0.26 0.26 0.23 -0.02 24 65 699 0
30MAR26 7.25 P 0.00 0.00 0.00 0.44 -0.02 27 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.20 -0.01 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.45 -0.01 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.68 -0.03 63 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.96 0.00 88 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.20 -0.01 90 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.45 -0.01 97 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.70 -0.01 103 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 -0.01 109 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 17 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 -0.03 18 0 627 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 -0.04 18 0 1,028 0
29APR26 7.00 P 0.00 0.00 0.00 0.39 -0.04 17 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.60 -0.04 13 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.10 -0.04 22 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 -0.02 17 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.25 -0.04 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.42 -0.03 17 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.61 -0.04 14 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.86 -0.04 18 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.10 -0.04 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.03 17 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 -0.03 17 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 -0.03 17 0 436 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 -0.04 16 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 -0.04 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 -0.04 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 -0.04 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 -0.03 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 0.00 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 0.00 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 0.00 19 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 -0.01 20 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 -0.02 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.02 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.03 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.55 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 -0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.02 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 0.00 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 -0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 -0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.02 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.02 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 -0.04 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 -0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 +0.02 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 0.00 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
TOTAL PUT 69 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$ 13.56
30MAR26 7.75 C 0.00 0.00 0.00 5.82 -0.11 106 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.57 -0.11 99 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.32 -0.10 93 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.07 -0.11 86 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.82 -0.09 80 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.57 -0.09 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.32 -0.09 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.07 -0.11 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 -0.14 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.57 -0.12 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.57 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 -0.11 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.60 -0.08 18 0 0 0
30MAR26 13.50 C 0.16 0.19 0.14 0.22 -0.07 17 57 925 0
30MAR26 14.00 C 0.04 0.04 0.04 0.04 -0.04 16 65 2,720 +65
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.09 -0.10 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.84 -0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.09 -0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.59 -0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.10 -0.10 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.61 -0.10 20 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.15 -0.10 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.72 -0.11 18 0 0 0
29APR26 13.50 C 0.36 0.39 0.36 0.42 -0.08 19 19 194 +19
29APR26 14.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 450 0
29APR26 14.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 505 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.09 - 0 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 3.85 -0.16 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.62 -0.16 20 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.14 -0.10 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.68 -0.10 22 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.26 -0.09 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.86 -0.10 20 0 0 0
28MAY26 13.50 C 0.55 0.55 0.55 0.58 -0.07 21 15 15 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.36 -0.06 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.22 -0.05 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 20.00 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 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.36 -0.15 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.11 -0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.87 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.62 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.37 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.12 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.63 -0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.15 -0.16 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.67 -0.15 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 -0.11 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.75 -0.11 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.35 -0.10 21 0 1 0
29JUN26 13.00 C 0.97 0.97 0.97 0.98 -0.11 21 15 30 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.09 21 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.08 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 -0.06 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
29JUN26 17.50 C 0.08 0.08 0.08 0.02 0.00 23 90 165 +90
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.17 -0.19 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.93 -0.15 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.68 -0.16 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.44 -0.15 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.20 -0.16 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 -0.16 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 -0.16 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 -0.16 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.81 -0.13 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.32 -0.17 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.91 -0.10 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 -0.09 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 -0.09 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 -0.09 24 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 -0.07 24 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.06 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 -0.05 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.05 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.45 -0.17 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.21 -0.17 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.97 -0.18 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.75 -0.17 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 -0.14 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.87 -0.11 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 -0.17 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 -0.09 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.08 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 -0.07 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 -0.08 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 -0.06 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 -0.05 24 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.04 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.04 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 - 28 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 4.00 -0.15 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.78 -0.17 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 -0.14 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.94 -0.12 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.49 -0.18 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.14 -0.09 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.83 -0.08 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 -0.09 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 -0.09 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.09 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.07 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 -0.06 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.05 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
TOTAL CALL 261 13,423 +204
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 13.00 P 0.03 0.03 0.03 0.03 0.00 18 100 116 +100
30MAR26 13.50 P 0.15 0.15 0.15 0.16 +0.03 18 200 381 +200
30MAR26 14.00 P 0.63 0.70 0.60 0.49 +0.07 19 800 787 -556
30MAR26 14.50 P 0.00 0.00 0.00 0.97 +0.10 27 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 1.44 +0.10 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.94 +0.10 0 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.44 +0.10 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.01 +0.17 72 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.51 +0.17 80 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.01 +0.17 87 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.51 +0.17 95 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.01 +0.17 102 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.51 +0.17 108 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.01 +0.17 115 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.51 +0.17 121 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.51 +0.17 132 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 0.00 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 5 0
29APR26 13.00 P 0.14 0.14 0.14 0.15 +0.01 20 3 103 +3
29APR26 13.50 P 0.00 0.00 0.00 0.34 +0.02 20 0 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.64 +0.05 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.03 +0.07 22 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.45 +0.08 19 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.94 +0.10 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.44 +0.10 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.01 +0.15 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.51 +0.17 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.01 +0.17 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.51 +0.17 56 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.01 +0.16 60 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.51 +0.15 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.01 +0.17 68 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.51 +0.14 71 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.51 +0.17 78 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 - 37 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 0.03 +0.01 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 0.00 22 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.49 +0.04 22 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.77 +0.05 22 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.13 +0.06 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.51 +0.08 22 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.96 +0.09 21 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.47 +0.13 27 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.01 +0.15 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.51 +0.17 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.01 +0.17 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.51 +0.17 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.01 +0.16 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.51 +0.15 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.01 +0.17 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.51 +0.14 57 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.51 +0.17 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 0.00 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.58 +0.02 22 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.87 +0.05 23 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.21 +0.04 23 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.57 +0.06 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.99 +0.07 21 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.50 +0.13 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.01 +0.15 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.51 +0.17 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 +0.17 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.51 +0.17 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.01 +0.16 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.51 +0.15 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.01 +0.17 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.51 +0.14 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.51 +0.17 54 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 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 +0.02 23 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 +0.03 22 0 15 0
29SEP26 13.50 P 0.95 0.95 0.95 1.01 +0.03 22 10 310 -10
29SEP26 14.00 P 0.00 0.00 0.00 1.31 +0.04 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 +0.05 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.08 +0.06 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.48 +0.06 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 +0.10 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.30 +0.11 19 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.67 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.14 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.11 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.60 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.57 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 0.00 23 0 75 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 225 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 +0.03 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 +0.03 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 +0.03 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.49 +0.05 23 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.87 +0.11 24 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.23 +0.07 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 +0.06 23 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 +0.09 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.38 +0.09 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.81 +0.12 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.26 +0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.72 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.19 +0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.62 +0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.59 +0.17 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 - 25 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 +0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 +0.04 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 +0.05 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.72 +0.06 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.05 +0.07 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.41 +0.09 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.78 +0.09 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.11 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.60 +0.11 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.00 +0.13 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 +0.14 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.88 +0.15 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.33 +0.15 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.78 +0.15 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.24 +0.16 22 0 0 0
TOTAL PUT 1,113 9,467 -263
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$ 122.90
20MAR26 57.50 C 0.00 0.00 0.00 65.42 +0.69 227 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 62.92 +0.69 211 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 60.42 +0.69 196 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 57.92 +0.69 180 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 55.42 +0.69 163 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 52.92 +0.69 140 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 50.42 +0.68 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 47.92 +0.68 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 45.42 +0.68 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 42.92 +0.68 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 40.42 +0.68 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 37.92 +0.68 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 35.42 +0.68 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 32.93 +0.69 100 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 30.43 +0.68 90 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 27.93 +0.68 81 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 25.43 +0.68 72 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 22.93 +0.68 62 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 20.43 +0.67 53 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 17.93 +0.64 43 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 15.45 +0.61 54 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 12.99 +0.53 53 0 50 0
20MAR26 112.50 C 0.00 0.00 0.00 10.58 +0.40 52 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 8.30 +0.24 52 0 2 0
20MAR26 117.50 C 5.68 5.68 5.68 6.03 -0.06 47 4 2,433 0
20MAR26 120.00 C 2.70 4.31 2.70 4.27 -0.12 50 76 241 +4
20MAR26 122.50 C 2.20 3.10 2.07 2.90 -0.20 52 103 813 +5
20MAR26 125.00 C 1.38 1.99 1.24 1.82 -0.30 52 362 1,425 -24
20MAR26 127.50 C 0.90 1.28 0.70 1.10 -0.29 53 251 402 +11
20MAR26 130.00 C 0.44 0.66 0.44 0.59 -0.28 53 108 283 +56
20MAR26 132.50 C 0.00 0.00 0.00 0.30 -0.21 53 0 266 0
20MAR26 135.00 C 0.25 0.25 0.24 0.14 -0.15 53 120 197 +60
20MAR26 137.50 C 0.14 0.14 0.14 0.06 -0.09 53 40 80 +10
20MAR26 140.00 C 0.08 0.08 0.08 0.03 -0.05 54 19 49 +19
20MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
20MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 23.01 - 51 0 0 -
27MAR26 102.50 C 0.00 0.00 0.00 20.54 - 49 0 0 -
27MAR26 105.00 C 0.00 0.00 0.00 18.12 - 50 0 0 -
27MAR26 107.50 C 0.00 0.00 0.00 15.75 - 50 0 0 -
27MAR26 110.00 C 0.00 0.00 0.00 13.47 - 50 0 0 -
27MAR26 112.50 C 0.00 0.00 0.00 11.31 - 50 0 0 -
27MAR26 115.00 C 0.00 0.00 0.00 9.30 - 50 0 0 -
27MAR26 117.50 C 0.00 0.00 0.00 7.26 - 47 0 0 -
27MAR26 120.00 C 4.79 5.64 4.79 6.06 - 52 20 20 -
27MAR26 122.50 C 3.20 4.49 3.20 4.57 - 50 47 39 -
27MAR26 125.00 C 3.31 3.37 3.31 3.36 - 49 20 20 -
27MAR26 127.50 C 2.38 2.46 2.38 2.54 - 51 24 24 -
27MAR26 130.00 C 1.43 1.76 1.43 1.81 - 51 18 16 -
27MAR26 132.50 C 1.29 1.39 1.29 1.25 - 50 53 53 -
27MAR26 135.00 C 0.00 0.00 0.00 0.85 - 50 0 0 -
27MAR26 137.50 C 0.57 0.57 0.57 0.56 - 50 10 10 -
27MAR26 140.00 C 0.00 0.00 0.00 0.36 - 50 0 0 -
27MAR26 142.50 C 0.00 0.00 0.00 0.22 - 50 0 0 -
27MAR26 145.00 C 0.00 0.00 0.00 0.14 - 50 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 80.94 +0.69 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 79.94 +0.69 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 78.94 +0.69 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 77.94 +0.69 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 76.95 +0.69 157 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 75.95 +0.69 151 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 74.95 +0.69 144 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 73.95 +0.69 136 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 72.95 +0.69 125 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.45 +0.69 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 67.95 +0.68 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 65.46 +0.69 119 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 62.96 +0.69 101 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 60.46 +0.68 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 57.96 +0.68 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 55.47 +0.69 95 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 52.97 +0.69 81 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 50.47 +0.68 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 47.97 +0.68 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 45.48 +0.69 75 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 42.98 +0.68 63 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 40.48 +0.68 0 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 37.98 +0.68 0 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 35.49 +0.68 56 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 32.99 +0.68 47 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 30.49 +0.74 0 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 28.00 +0.66 46 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 25.52 +0.67 48 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 23.04 +0.62 46 0 1,499 0
30MAR26 102.50 C 0.00 0.00 0.00 20.60 +0.59 47 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 18.19 +0.53 47 0 323 0
30MAR26 107.50 C 0.00 0.00 0.00 15.85 +0.46 47 0 536 0
30MAR26 110.00 C 0.00 0.00 0.00 13.61 +0.39 47 0 895 0
30MAR26 112.50 C 11.25 11.25 11.24 11.48 +0.28 47 30 1,595 0
30MAR26 115.00 C 7.90 7.90 7.90 9.52 +0.19 47 1 7,794 0
30MAR26 117.50 C 6.60 6.60 6.60 7.52 -0.04 44 3 9,206 -3
30MAR26 120.00 C 5.77 6.19 5.77 6.06 +0.09 46 446 4,694 -375
30MAR26 122.50 C 4.36 4.74 4.36 4.72 -0.02 46 37 5,491 +35
30MAR26 125.00 C 3.05 3.78 3.05 3.69 -0.16 47 1,228 28,260 -944
30MAR26 127.50 C 2.11 2.87 1.93 2.77 -0.09 47 308 4,431 -81
30MAR26 130.00 C 1.53 2.07 1.53 2.05 -0.07 48 252 10,993 +32
30MAR26 132.50 C 1.09 1.59 1.09 1.46 -0.18 47 136 2,358 -86
30MAR26 135.00 C 1.19 1.19 1.19 1.02 -0.16 47 30 3,439 0
30MAR26 137.50 C 0.68 0.68 0.68 0.70 -0.14 47 5 3,672 -5
30MAR26 140.00 C 0.51 0.51 0.51 0.47 -0.11 47 1 5,912 0
30MAR26 142.50 C 0.49 0.49 0.49 0.30 -0.10 47 60 3,297 0
30MAR26 145.00 C 0.30 0.34 0.30 0.19 -0.08 47 93 5,585 -4
30MAR26 147.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 5,150 0
30MAR26 150.00 C 0.18 0.18 0.17 0.08 -0.04 47 90 11,442 0
30MAR26 152.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 2,938 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 29,615 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7,735 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,725 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 374 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30MAR26 200.00 C 0.09 0.09 0.09 0.01 0.00 82 1 1,775 -1
30MAR26 205.00 C 0.04 0.04 0.04 0.01 0.00 86 1 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,049 0
29APR26 57.50 C 0.00 0.00 0.00 65.58 +0.69 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 63.09 +0.69 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 60.59 +0.68 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 58.10 +0.68 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.61 +0.69 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.12 +0.69 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.63 +0.69 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.14 +0.69 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.65 +0.68 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.15 +0.85 37 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 40.72 +0.86 50 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 38.30 +0.84 52 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 35.87 +0.83 51 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 33.46 +0.81 51 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 31.07 -0.15 50 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 28.70 +0.22 49 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 26.39 +0.15 48 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 23.98 +0.53 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.80 +0.12 45 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 19.70 +0.31 45 1 61 +1
29APR26 107.50 C 0.00 0.00 0.00 17.70 -0.11 45 0 86 0
29APR26 110.00 C 0.00 0.00 0.00 15.80 +0.82 45 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 14.02 +0.31 45 0 251 0
29APR26 115.00 C 0.00 0.00 0.00 12.30 +0.22 45 0 1,205 0
29APR26 117.50 C 10.25 10.25 10.25 10.74 +0.17 45 30 248 +30
29APR26 120.00 C 0.00 0.00 0.00 9.40 +0.29 45 1 824 +1
29APR26 122.50 C 8.00 8.01 8.00 8.14 +0.26 45 6 1,079 0
29APR26 125.00 C 6.12 6.80 6.12 6.83 -0.06 44 15 989 -14
29APR26 127.50 C 0.00 0.00 0.00 6.02 +0.05 45 0 571 0
29APR26 130.00 C 4.99 5.07 4.82 5.00 0.00 45 302 499 -5
29APR26 132.50 C 0.00 0.00 0.00 4.41 +0.04 46 0 577 0
29APR26 135.00 C 3.11 3.63 3.11 3.72 +0.01 46 23 729 +13
29APR26 137.50 C 2.68 2.68 2.68 3.10 -0.01 46 18 605 -18
29APR26 140.00 C 2.68 2.69 2.62 2.58 -0.02 46 112 1,772 -44
29APR26 142.50 C 1.86 2.30 1.86 2.13 -0.02 46 7 901 -7
29APR26 145.00 C 1.53 1.53 1.50 1.75 -0.03 46 80 528 +80
29APR26 147.50 C 0.00 0.00 0.00 1.43 -0.03 46 0 644 0
29APR26 150.00 C 0.00 0.00 0.00 1.16 -0.04 46 0 1,433 0
29APR26 152.50 C 0.00 0.00 0.00 0.94 -0.03 46 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.76 -0.03 46 0 589 0
29APR26 157.50 C 0.00 0.00 0.00 0.61 -0.03 46 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.39 -0.02 46 0 463 0
29APR26 165.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.24 -0.01 45 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.06 0.00 46 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.05 0.00 46 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.04 0.00 47 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.03 0.00 46 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.02 0.00 46 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 65.70 +0.69 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 63.21 +0.69 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.72 +0.68 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 58.24 +0.68 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 55.76 +0.84 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 53.28 +0.82 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.81 +0.77 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.34 +0.71 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 45.89 +0.67 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.45 +0.62 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.03 +0.58 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.64 +0.55 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.29 +0.53 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.97 +0.50 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.70 +0.47 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.49 +0.45 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.35 +0.45 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.11 -0.33 45 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 23.27 +0.45 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.36 +0.41 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.54 -0.19 46 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 17.81 +0.34 46 0 272 0
28MAY26 112.50 C 0.00 0.00 0.00 16.19 +0.32 46 0 423 0
28MAY26 115.00 C 13.40 14.38 13.40 14.61 +0.22 46 10 686 +5
28MAY26 117.50 C 12.68 12.68 12.68 13.16 +0.27 46 30 946 0
28MAY26 120.00 C 10.50 10.50 10.50 11.86 +0.25 46 10 853 0
28MAY26 122.50 C 10.40 10.40 10.40 10.61 +0.22 46 5 791 +5
28MAY26 125.00 C 0.00 0.00 0.00 9.53 +0.23 46 0 601 0
28MAY26 127.50 C 0.00 0.00 0.00 8.51 +0.29 46 0 1,285 0
28MAY26 130.00 C 6.80 7.45 6.80 7.64 +0.24 46 25 1,780 +23
28MAY26 132.50 C 0.00 0.00 0.00 6.81 +0.14 47 0 373 0
28MAY26 135.00 C 0.00 0.00 0.00 6.07 +0.11 47 0 278 0
28MAY26 137.50 C 0.00 0.00 0.00 5.36 +0.05 47 0 395 0
28MAY26 140.00 C 0.00 0.00 0.00 4.71 +0.04 47 0 545 0
28MAY26 142.50 C 0.00 0.00 0.00 4.13 +0.03 47 0 386 0
28MAY26 145.00 C 0.00 0.00 0.00 3.61 +0.02 47 0 178 0
28MAY26 147.50 C 0.00 0.00 0.00 3.15 +0.01 47 0 365 0
28MAY26 150.00 C 2.90 2.90 2.90 2.74 0.00 47 40 277 -21
28MAY26 152.50 C 0.00 0.00 0.00 2.38 0.00 47 0 493 0
28MAY26 155.00 C 0.00 0.00 0.00 2.06 -0.01 46 0 337 0
28MAY26 157.50 C 1.97 1.97 1.97 1.78 -0.01 46 65 224 +65
28MAY26 160.00 C 1.96 1.96 1.96 1.54 +0.04 46 2 171 +2
28MAY26 162.50 C 0.00 0.00 0.00 1.32 +0.02 46 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 1.14 +0.02 46 0 199 0
28MAY26 167.50 C 0.00 0.00 0.00 0.98 +0.02 46 0 268 0
28MAY26 170.00 C 1.39 1.39 1.39 0.84 +0.01 46 65 215 +38
28MAY26 172.50 C 0.00 0.00 0.00 0.71 0.00 46 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.61 0.00 46 0 184 0
28MAY26 177.50 C 1.10 1.10 1.10 0.52 0.00 46 5 495 -5
28MAY26 180.00 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 81.21 +0.69 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 80.22 +0.69 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 79.23 +0.70 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 78.23 +0.69 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 77.24 +0.69 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 76.25 +0.69 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 75.26 +0.69 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 74.26 +0.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 73.27 +0.69 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 70.79 +0.69 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 68.31 +0.69 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.83 +0.69 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.35 +0.68 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 60.88 +0.68 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 58.41 +0.78 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 55.95 +0.73 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.50 +0.68 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 51.06 +0.64 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 48.64 +0.03 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 46.25 +0.05 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 43.87 -0.01 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.54 -0.06 46 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 39.24 +0.54 46 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 36.86 -0.36 44 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 34.59 -0.30 44 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 32.47 -0.37 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 30.52 -0.07 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 28.46 +0.50 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 26.42 +0.43 45 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 24.54 +0.62 45 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 22.91 -0.14 46 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 21.20 +0.11 46 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 19.58 +0.48 46 0 4,199 0
29JUN26 112.50 C 0.00 0.00 0.00 18.04 +0.31 46 0 500 0
29JUN26 115.00 C 15.30 15.30 15.30 16.42 +0.28 45 1 7,477 0
29JUN26 117.50 C 14.54 14.54 14.54 15.05 +0.23 45 30 2,910 +30
29JUN26 120.00 C 13.31 13.60 13.31 13.67 +0.17 45 61 2,526 +59
29JUN26 122.50 C 12.17 12.18 12.17 12.61 +0.21 45 60 2,352 +60
29JUN26 125.00 C 10.13 11.23 10.13 11.52 +0.24 45 133 10,079 +57
29JUN26 127.50 C 10.16 10.16 10.16 10.55 +0.24 46 30 803 +24
29JUN26 130.00 C 0.00 0.00 0.00 9.89 +0.65 47 0 10,452 0
29JUN26 132.50 C 0.00 0.00 0.00 8.77 +0.12 46 0 1,474 0
29JUN26 135.00 C 7.38 7.38 7.38 8.02 +0.10 46 30 1,294 +30
29JUN26 137.50 C 6.72 6.72 6.72 7.33 +0.11 47 30 1,245 0
29JUN26 140.00 C 6.59 6.65 6.59 6.62 +0.01 47 108 7,628 -90
29JUN26 142.50 C 0.00 0.00 0.00 5.97 +0.01 46 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 5.37 -0.01 46 0 543 0
29JUN26 147.50 C 0.00 0.00 0.00 4.83 -0.01 46 0 733 0
29JUN26 150.00 C 0.00 0.00 0.00 4.33 -0.02 46 0 11,515 0
29JUN26 152.50 C 0.00 0.00 0.00 3.88 -0.03 46 0 191 0
29JUN26 155.00 C 3.98 3.98 3.98 3.47 -0.03 46 29 610 0
29JUN26 157.50 C 0.00 0.00 0.00 3.10 -0.04 46 0 342 0
29JUN26 160.00 C 0.00 0.00 0.00 2.77 -0.04 46 0 652 0
29JUN26 162.50 C 0.00 0.00 0.00 2.40 -0.04 46 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 2.14 -0.04 46 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.90 -0.04 46 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 1.69 -0.09 46 0 2,704 0
29JUN26 172.50 C 0.00 0.00 0.00 1.50 -0.04 46 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 1.34 -0.03 46 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 1.18 -0.04 46 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 1.05 -0.04 46 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.93 -0.03 46 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.82 -0.04 46 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.73 -0.03 46 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.64 -0.03 46 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.50 -0.03 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.39 -0.02 46 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 108 0
29JUN26 210.00 C 0.75 0.75 0.75 0.23 -0.02 46 30 510 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 68.74 +0.68 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 66.32 +0.68 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.91 +0.68 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.52 +0.68 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.14 +0.66 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.80 +0.67 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.48 +0.66 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.20 +0.65 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.95 +0.64 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.75 +0.64 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 45.59 +0.73 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 43.47 +0.74 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 41.41 +0.76 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 39.40 +0.59 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.45 +0.80 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 35.56 +0.56 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.73 +0.86 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 31.96 +0.88 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.25 +0.92 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 28.61 +0.50 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.03 +0.30 46 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 24.92 -0.30 44 0 19 0
29SEP26 110.00 C 0.00 0.00 0.00 23.37 -0.44 44 0 419 0
29SEP26 112.50 C 0.00 0.00 0.00 22.17 -0.14 45 0 519 0
29SEP26 115.00 C 0.00 0.00 0.00 21.02 +0.38 45 0 1,502 0
29SEP26 117.50 C 0.00 0.00 0.00 19.77 +0.36 45 0 1,187 0
29SEP26 120.00 C 0.00 0.00 0.00 18.57 +0.32 46 0 1,913 0
29SEP26 122.50 C 0.00 0.00 0.00 17.49 +0.38 46 0 911 0
29SEP26 125.00 C 15.58 16.45 15.50 16.45 +0.35 46 777 7,278 +188
29SEP26 127.50 C 0.00 0.00 0.00 15.48 +0.32 46 0 316 0
29SEP26 130.00 C 0.00 0.00 0.00 14.60 +0.60 46 0 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 13.77 +0.34 47 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 12.90 +0.27 47 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 12.16 +0.27 47 0 412 0
29SEP26 140.00 C 0.00 0.00 0.00 11.45 +0.25 47 0 2,599 0
29SEP26 142.50 C 0.00 0.00 0.00 10.80 +0.29 47 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 10.16 +0.25 47 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 9.49 +0.23 47 0 184 0
29SEP26 150.00 C 0.00 0.00 0.00 8.87 +0.23 47 0 1,663 0
29SEP26 152.50 C 8.08 8.08 8.08 8.28 +0.21 47 6 182 0
29SEP26 155.00 C 0.00 0.00 0.00 7.73 +0.20 47 0 293 0
29SEP26 157.50 C 0.00 0.00 0.00 7.00 -0.02 46 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 6.72 +0.17 47 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 6.09 -0.01 46 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 5.67 -0.02 46 0 191 0
29SEP26 167.50 C 0.00 0.00 0.00 5.29 +0.15 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 4.93 +0.14 46 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 4.59 +0.13 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 4.27 +0.12 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.98 +0.12 46 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 3.70 +0.10 46 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 3.45 +0.10 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.21 +0.10 46 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.98 +0.09 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.77 +0.08 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.58 +0.08 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.40 +0.07 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.23 +0.07 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.07 +0.06 46 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 1.79 +0.05 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.55 +0.05 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.34 +0.04 46 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 1.16 +0.04 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 69.29 +0.67 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.94 +0.66 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.62 +0.66 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.32 +0.65 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.06 +0.65 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 57.83 +0.64 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.63 +0.62 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.48 +0.61 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.37 +0.59 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.31 +0.58 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.30 +0.57 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 45.33 +0.55 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.42 +0.54 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 41.56 +0.53 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.76 +0.52 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 38.01 +0.50 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.31 +0.48 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.67 +0.46 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.09 +0.45 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.56 +0.43 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.09 +0.41 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.68 +0.40 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.32 +0.95 46 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 26.01 +0.92 46 0 290 0
30DEC26 115.00 C 0.00 0.00 0.00 24.75 +0.89 46 0 1,898 0
30DEC26 117.50 C 0.00 0.00 0.00 23.38 +0.39 45 0 249 0
30DEC26 120.00 C 20.21 20.21 20.21 22.26 +0.39 45 30 1,091 +30
30DEC26 122.50 C 0.00 0.00 0.00 21.17 +0.45 46 0 385 0
30DEC26 125.00 C 18.42 18.42 18.27 20.08 +0.45 45 60 2,455 +30
30DEC26 127.50 C 0.00 0.00 0.00 19.05 +0.37 45 0 390 0
30DEC26 130.00 C 17.92 17.92 17.92 18.13 +0.35 45 5 1,079 0
30DEC26 132.50 C 15.71 15.71 15.71 17.33 +0.39 46 30 781 +30
30DEC26 135.00 C 0.00 0.00 0.00 16.48 +0.25 46 0 799 0
30DEC26 137.50 C 0.00 0.00 0.00 15.75 +0.37 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 15.02 +0.29 46 0 1,197 0
30DEC26 142.50 C 13.56 13.56 13.56 14.32 +0.28 46 30 1,209 +30
30DEC26 145.00 C 0.00 0.00 0.00 13.66 +0.26 47 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 13.03 +0.24 47 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 12.35 +0.18 47 0 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 11.57 +0.03 46 0 565 0
30DEC26 155.00 C 0.00 0.00 0.00 11.10 +0.16 47 0 816 0
30DEC26 157.50 C 0.00 0.00 0.00 10.52 +0.15 47 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 9.68 -0.02 46 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 9.17 -0.14 46 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 8.69 -0.13 46 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 8.23 +0.12 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 7.80 +0.12 46 0 258 0
30DEC26 172.50 C 0.00 0.00 0.00 7.38 +0.10 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.99 +0.09 46 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 6.62 +0.09 46 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 6.27 +0.08 46 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 5.94 +0.08 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 5.62 +0.07 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 5.33 +0.08 46 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 5.04 +0.06 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.78 +0.07 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.52 +0.06 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 4.28 +0.05 46 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 4.05 +0.05 46 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 67.63 +0.65 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.39 +0.64 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 63.18 +0.63 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 61.01 +0.62 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.88 +0.61 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.79 +0.59 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.74 +0.58 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.74 +0.56 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.79 +0.55 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.88 +0.53 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.03 +0.53 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.22 +0.51 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.47 +0.50 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.76 +0.47 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.11 +0.46 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.51 +0.45 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.96 +0.43 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.46 +0.41 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.01 +0.40 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 32.61 +0.38 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.26 +0.37 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.96 +0.35 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.70 +0.33 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.49 +0.32 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.08 +0.40 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.00 +0.40 45 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 23.91 +0.33 45 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 22.95 +0.35 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.03 +0.37 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 21.17 +0.39 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 20.68 +0.76 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 19.48 +0.38 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 18.62 +0.28 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.55 -0.05 45 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 17.22 +0.32 46 0 14 0
30MAR27 145.00 C 0.00 0.00 0.00 16.50 +0.28 46 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 15.86 +0.25 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 15.25 +0.25 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.58 +0.15 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 13.94 +0.14 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.33 +0.14 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.74 +0.13 46 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 12.18 +0.12 46 0 260 0
30MAR27 165.00 C 0.00 0.00 0.00 11.30 +0.11 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 10.81 +0.11 45 0 0 0
30MAR27 170.00 C 11.10 11.10 11.10 10.33 +0.10 45 20 20 +20
30MAR27 172.50 C 0.00 0.00 0.00 9.87 +0.09 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.44 +0.09 45 0 19 0
30MAR27 177.50 C 0.00 0.00 0.00 9.02 +0.08 45 0 0 0
30MAR27 180.00 C 9.50 9.50 9.50 8.62 +0.07 45 19 28 +19
TOTAL CALL 6,368 368,453 -595
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 84 0
20MAR26 105.00 P 0.11 0.11 0.11 0.01 -0.03 58 100 310 +100
20MAR26 107.50 P 0.00 0.00 0.00 0.02 -0.07 54 0 216 0
20MAR26 110.00 P 0.26 0.26 0.20 0.06 -0.15 53 4 563 0
20MAR26 112.50 P 0.68 0.70 0.29 0.15 -0.28 53 353 1,261 +114
20MAR26 115.00 P 0.80 0.80 0.80 0.38 -0.45 53 20 526 +20
20MAR26 117.50 P 1.69 2.02 0.96 0.80 -0.65 53 237 512 +152
20MAR26 120.00 P 2.70 2.70 1.63 1.52 -0.83 54 206 1,215 +104
20MAR26 122.50 P 2.89 2.89 2.72 2.55 -0.99 53 52 160 +52
20MAR26 125.00 P 4.15 4.15 4.00 3.96 -1.05 54 40 20 +19
20MAR26 127.50 P 0.00 0.00 0.00 5.64 -0.99 53 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 7.64 -0.96 52 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 9.86 -0.88 52 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 12.21 -0.82 52 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 14.64 -0.77 53 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 17.11 -0.73 53 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 19.60 -0.71 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 22.10 -0.70 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 24.60 -0.70 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 27.10 -0.70 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 29.60 -0.70 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 32.10 -0.70 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 34.60 -0.70 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 37.10 -0.70 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 39.60 -0.70 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 42.10 -0.70 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 44.60 -0.70 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 47.10 -0.70 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 49.60 -0.70 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 52.10 -0.70 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 54.60 -0.70 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 57.10 -0.70 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
27MAR26 102.50 P 0.00 0.00 0.00 0.07 - 50 0 0 -
27MAR26 105.00 P 0.00 0.00 0.00 0.14 - 50 0 0 -
27MAR26 107.50 P 0.00 0.00 0.00 0.27 - 50 0 0 -
27MAR26 110.00 P 0.00 0.00 0.00 0.50 - 50 0 0 -
27MAR26 112.50 P 1.36 1.36 0.95 0.84 - 50 31 30 -
27MAR26 115.00 P 1.99 1.99 1.47 1.35 - 50 31 30 -
27MAR26 117.50 P 2.15 2.15 2.15 1.99 - 50 2 2 -
27MAR26 120.00 P 3.04 3.04 3.04 2.90 - 50 3 3 -
27MAR26 122.50 P 4.27 4.27 4.27 3.98 - 49 2 2 -
27MAR26 125.00 P 0.00 0.00 0.00 5.43 - 50 0 0 -
27MAR26 127.50 P 0.00 0.00 0.00 7.10 - 51 0 0 -
27MAR26 130.00 P 0.00 0.00 0.00 8.77 - 50 0 0 -
27MAR26 132.50 P 0.00 0.00 0.00 10.73 - 50 0 0 -
27MAR26 135.00 P 0.00 0.00 0.00 12.84 - 50 0 0 -
27MAR26 137.50 P 0.00 0.00 0.00 15.06 - 50 0 0 -
27MAR26 140.00 P 0.00 0.00 0.00 17.38 - 50 0 0 -
27MAR26 142.50 P 0.00 0.00 0.00 19.75 - 50 0 0 -
27MAR26 145.00 P 0.00 0.00 0.00 22.18 - 50 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 184 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 180 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 176 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 173 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 169 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 162 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 83 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 147 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 139 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24,601 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9,929 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 6,678 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.03 47 0 2,992 0
30MAR26 100.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 3,669 0
30MAR26 102.50 P 0.00 0.00 0.00 0.10 -0.09 47 0 2,608 0
30MAR26 105.00 P 0.50 0.50 0.40 0.19 -0.15 47 151 2,974 +4
30MAR26 107.50 P 0.59 0.59 0.52 0.36 -0.22 47 54 3,981 -50
30MAR26 110.00 P 0.92 0.93 0.92 0.61 -0.31 47 35 27,745 +5
30MAR26 112.50 P 1.52 1.65 1.10 1.00 -0.40 47 129 3,506 -2
30MAR26 115.00 P 2.25 2.61 1.59 1.56 -0.48 48 104 7,665 -17
30MAR26 117.50 P 2.30 2.30 2.30 2.30 -0.59 48 57 12,842 -57
30MAR26 120.00 P 4.10 4.10 3.15 3.17 -0.76 47 152 17,368 +33
30MAR26 122.50 P 4.71 4.71 4.37 4.37 -0.79 48 997 4,969 +284
30MAR26 125.00 P 5.94 5.97 5.94 5.70 -0.94 47 334 7,192 0
30MAR26 127.50 P 7.65 7.65 7.65 7.32 -0.80 48 70 2,240 -70
30MAR26 130.00 P 0.00 0.00 0.00 8.97 -1.14 47 0 9,468 0
30MAR26 132.50 P 0.00 0.00 0.00 10.91 -0.84 47 0 1,506 0
30MAR26 135.00 P 0.00 0.00 0.00 12.98 -0.83 47 0 3,189 0
30MAR26 137.50 P 0.00 0.00 0.00 15.17 -0.82 47 0 3,174 0
30MAR26 140.00 P 19.50 19.50 14.91 17.45 -0.80 47 73 2,938 -70
30MAR26 142.50 P 0.00 0.00 0.00 19.80 -0.78 47 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 22.61 -0.91 61 0 1,732 0
30MAR26 147.50 P 0.00 0.00 0.00 25.20 -0.72 67 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 27.62 -0.52 70 0 3,334 0
30MAR26 152.50 P 0.00 0.00 0.00 30.09 -0.49 73 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 32.55 -0.50 76 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 34.90 -0.61 75 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 37.40 -0.40 78 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 39.91 -0.39 82 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 42.39 -0.41 85 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 44.90 -0.78 89 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.40 -0.40 93 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 49.90 -0.40 96 0 0 0
30MAR26 175.00 P 52.39 52.70 52.39 52.10 -1.08 0 126 40 -91
30MAR26 177.50 P 0.00 0.00 0.00 54.90 -0.40 103 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 57.40 -0.40 106 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 59.60 -0.70 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 62.40 -0.40 112 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 64.90 -0.40 114 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 67.40 -0.40 117 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 69.90 -0.40 120 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 72.10 -1.05 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 74.89 -0.41 125 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 77.39 -0.41 128 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 82.39 -0.41 133 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 87.39 -0.41 139 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 92.39 -0.41 144 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 97.39 -0.78 149 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 273 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 108 0
29APR26 87.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 109 0
29APR26 90.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 260 0
29APR26 92.50 P 0.00 0.00 0.00 0.24 -0.07 46 0 211 0
29APR26 95.00 P 0.00 0.00 0.00 0.37 -0.10 46 0 33 0
29APR26 97.50 P 0.88 0.88 0.88 0.55 -0.12 46 7 457 -7
29APR26 100.00 P 1.40 1.40 1.33 0.80 -0.15 46 2 422 0
29APR26 102.50 P 0.00 0.00 0.00 1.12 -0.19 46 0 293 0
29APR26 105.00 P 2.05 2.05 1.84 1.51 -0.26 46 26 5,360 0
29APR26 107.50 P 2.60 2.60 2.20 2.03 -0.27 46 17 929 -15
29APR26 110.00 P 0.00 0.00 0.00 2.61 -0.37 46 0 1,258 0
29APR26 112.50 P 0.00 0.00 0.00 3.33 -0.44 46 0 2,042 0
29APR26 115.00 P 4.26 4.26 4.17 4.17 -0.50 46 111 1,191 -109
29APR26 117.50 P 5.16 5.19 4.98 5.04 -0.66 45 76 3,226 +12
29APR26 120.00 P 6.86 6.86 6.86 6.12 -0.74 45 6 5,026 0
29APR26 122.50 P 7.72 7.72 7.40 7.42 -0.66 45 130 2,062 +60
29APR26 125.00 P 0.00 0.00 0.00 8.70 -0.75 45 0 1,926 0
29APR26 127.50 P 0.00 0.00 0.00 10.19 -0.86 45 0 1,184 0
29APR26 130.00 P 12.05 12.05 12.05 11.97 -0.49 46 10 7,385 -10
29APR26 132.50 P 0.00 0.00 0.00 13.96 +0.17 48 0 656 0
29APR26 135.00 P 15.55 15.55 15.55 15.34 -0.19 45 70 725 +31
29APR26 137.50 P 0.00 0.00 0.00 17.79 +0.17 49 0 750 0
29APR26 140.00 P 0.00 0.00 0.00 19.82 +0.12 50 0 826 0
29APR26 142.50 P 0.00 0.00 0.00 21.33 -0.04 45 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 23.99 +0.29 50 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 26.08 -0.98 49 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 28.33 -0.64 50 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 30.63 -0.56 51 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 32.95 -0.82 51 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 35.29 -0.79 52 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 37.67 -0.70 52 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 40.06 -0.64 52 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 42.48 -0.92 53 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 44.90 -0.94 54 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 47.40 -0.84 56 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 49.90 -0.77 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 52.10 -1.08 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 54.90 -0.75 61 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 57.40 -0.40 63 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.60 -1.05 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 62.40 -0.75 67 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 64.90 -0.75 69 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 67.40 -0.75 71 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 69.90 -0.40 72 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 72.10 -1.05 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.89 -0.41 75 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 77.39 -0.76 77 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 82.39 -0.76 80 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 87.39 -0.76 83 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 92.39 -0.76 86 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 97.39 -0.78 89 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.30 -0.06 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.43 -0.07 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.61 -0.09 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 0.85 -0.12 46 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 1.14 -0.13 47 0 387 0
28MAY26 97.50 P 1.96 1.96 1.85 1.50 -0.17 46 98 155 0
28MAY26 100.00 P 2.23 2.23 2.23 1.91 -0.22 47 95 351 -65
28MAY26 102.50 P 0.00 0.00 0.00 2.43 -0.23 47 0 32 0
28MAY26 105.00 P 3.81 3.81 3.81 3.03 -0.28 47 65 160 -55
28MAY26 107.50 P 0.00 0.00 0.00 3.71 -0.29 47 0 463 0
28MAY26 110.00 P 0.00 0.00 0.00 4.49 -0.37 47 0 301 0
28MAY26 112.50 P 0.00 0.00 0.00 5.31 -0.44 47 0 987 0
28MAY26 115.00 P 0.00 0.00 0.00 6.23 -0.55 46 0 1,539 0
28MAY26 117.50 P 0.00 0.00 0.00 7.30 -0.35 46 0 1,442 0
28MAY26 120.00 P 0.00 0.00 0.00 8.45 -0.60 46 0 916 0
28MAY26 122.50 P 0.00 0.00 0.00 9.73 -0.52 46 0 1,563 0
28MAY26 125.00 P 12.18 12.18 12.18 11.06 -0.71 46 5 3,816 +5
28MAY26 127.50 P 0.00 0.00 0.00 12.63 -0.62 47 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 14.23 -0.69 47 0 1,664 0
28MAY26 132.50 P 0.00 0.00 0.00 16.16 +0.26 48 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 17.42 -0.28 46 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 19.22 -0.63 46 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 21.07 -0.07 46 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 23.71 +0.53 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.69 -0.56 50 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 27.83 -0.19 51 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 29.97 -0.03 51 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 32.15 -0.28 51 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 34.29 -0.39 52 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 36.61 -0.14 52 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 38.89 -0.28 53 0 31 0
28MAY26 162.50 P 0.00 0.00 0.00 40.37 -1.46 46 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 42.70 -1.45 46 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 45.07 -1.41 46 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 47.45 -1.39 46 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.90 -1.31 47 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 52.84 -0.75 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.32 -0.33 56 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 57.40 -0.99 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 -0.05 46 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.27 -0.04 46 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.38 -0.07 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.52 -0.09 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.71 -0.10 46 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 0.93 -0.14 46 0 1,078 0
29JUN26 90.00 P 0.00 0.00 0.00 1.25 -0.14 46 0 7,423 0
29JUN26 92.50 P 0.00 0.00 0.00 1.60 -0.19 46 0 1,020 0
29JUN26 95.00 P 0.00 0.00 0.00 2.00 -0.20 46 0 1,010 0
29JUN26 97.50 P 0.00 0.00 0.00 2.50 -0.24 46 0 1,042 0
29JUN26 100.00 P 0.00 0.00 0.00 3.03 -0.26 46 0 7,783 0
29JUN26 102.50 P 0.00 0.00 0.00 3.68 -0.31 46 0 3,125 0
29JUN26 105.00 P 0.00 0.00 0.00 4.38 -0.32 46 0 4,034 0
29JUN26 107.50 P 0.00 0.00 0.00 5.15 -0.43 46 0 3,141 0
29JUN26 110.00 P 0.00 0.00 0.00 6.01 -0.45 46 0 13,392 0
29JUN26 112.50 P 0.00 0.00 0.00 6.93 -0.44 46 0 4,215 0
29JUN26 115.00 P 9.21 9.21 9.21 7.96 -0.48 46 30 9,701 0
29JUN26 117.50 P 10.44 10.44 9.10 9.07 -0.52 46 60 2,461 0
29JUN26 120.00 P 0.00 0.00 0.00 10.27 -0.57 46 0 2,566 0
29JUN26 122.50 P 0.00 0.00 0.00 11.58 -0.60 46 0 2,404 0
29JUN26 125.00 P 0.00 0.00 0.00 12.97 -0.61 46 0 1,930 0
29JUN26 127.50 P 0.00 0.00 0.00 14.52 -0.58 46 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 16.07 -0.64 47 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 17.75 -0.24 47 0 825 0
29JUN26 135.00 P 0.00 0.00 0.00 19.68 +0.12 48 0 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 21.50 -0.44 48 0 833 0
29JUN26 140.00 P 0.00 0.00 0.00 23.36 -0.11 48 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 25.24 -0.14 49 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 27.26 -0.09 49 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 29.29 -0.22 50 0 447 0
29JUN26 150.00 P 0.00 0.00 0.00 31.34 -0.70 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 33.50 -0.56 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 35.66 -0.60 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 37.83 -0.10 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 39.97 -0.19 51 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 42.19 -0.70 52 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 43.43 -0.72 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 46.69 -0.46 52 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 49.00 -0.33 53 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 50.36 -0.85 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.84 -0.75 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 55.32 -0.49 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 58.36 -0.58 54 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 59.88 -0.77 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 62.40 -0.75 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 64.90 -0.75 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 67.40 -0.75 50 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 69.90 -0.46 51 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 72.13 -1.02 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.89 -0.43 53 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 77.39 -0.76 54 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 82.39 -0.76 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 87.39 -0.77 58 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 92.39 -0.76 60 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.39 -0.78 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 -0.02 46 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.61 -0.02 46 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.80 -0.04 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.01 -0.04 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.29 -0.05 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.59 -0.05 46 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 1.95 -0.07 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.36 -0.07 46 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.80 -0.10 46 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 3.35 -0.20 46 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 4.01 -0.11 47 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 4.69 -0.15 47 0 1,212 0
29SEP26 97.50 P 0.00 0.00 0.00 5.40 -0.17 47 0 385 0
29SEP26 100.00 P 6.55 6.55 6.15 6.16 -0.19 47 15 8,147 -5
29SEP26 102.50 P 0.00 0.00 0.00 7.07 -0.19 47 0 1,598 0
29SEP26 105.00 P 0.00 0.00 0.00 7.78 -0.32 47 0 3,724 0
29SEP26 107.50 P 0.00 0.00 0.00 8.52 -0.57 46 0 3,073 0
29SEP26 110.00 P 0.00 0.00 0.00 9.93 -0.14 47 0 3,062 0
29SEP26 112.50 P 0.00 0.00 0.00 10.77 -0.42 46 0 2,880 0
29SEP26 115.00 P 0.00 0.00 0.00 11.95 -0.37 46 0 4,711 0
29SEP26 117.50 P 13.20 13.20 13.20 13.15 -0.45 46 10 2,530 0
29SEP26 120.00 P 0.00 0.00 0.00 14.45 -0.02 46 0 4,396 0
29SEP26 122.50 P 0.00 0.00 0.00 15.82 -0.57 47 0 2,018 0
29SEP26 125.00 P 17.90 17.90 17.90 17.44 -0.32 47 300 5,360 +250
29SEP26 127.50 P 0.00 0.00 0.00 18.82 -0.49 47 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 20.45 -0.43 47 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 22.09 -0.52 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 23.91 -0.40 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 25.69 -0.40 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 27.48 -0.45 49 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 29.33 -0.46 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 31.20 -0.48 49 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 33.13 -0.47 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 35.04 +0.12 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 37.01 +0.17 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 39.08 +0.18 50 0 255 0
29SEP26 157.50 P 41.04 41.04 41.04 41.11 +0.13 50 30 188 +30
29SEP26 160.00 P 0.00 0.00 0.00 43.21 +0.09 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 45.13 -0.13 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 46.12 -0.54 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.25 -1.32 46 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 50.39 -1.26 46 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 52.53 -1.46 46 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 54.74 -1.95 46 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 56.98 -0.58 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.22 -0.59 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.47 -0.59 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.74 -0.59 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.04 -0.62 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.37 -0.62 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.71 -0.62 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.05 -0.62 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.40 -0.63 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.77 -0.65 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 82.57 -0.65 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.40 -1.55 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 92.39 -0.76 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.39 -1.08 50 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.02 46 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.02 46 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 -0.03 46 0 48 0
30DEC26 62.50 P 0.00 0.00 0.00 0.66 -0.03 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.05 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.05 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 -0.07 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.64 -0.07 46 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.95 -0.10 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.38 -0.10 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.80 -0.10 46 0 450 0
30DEC26 82.50 P 0.00 0.00 0.00 3.29 -0.14 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.86 -0.25 46 0 6,721 0
30DEC26 87.50 P 0.00 0.00 0.00 4.42 -0.14 46 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 5.09 -0.34 46 0 3,892 0
30DEC26 92.50 P 0.00 0.00 0.00 5.82 -0.36 46 0 3,634 0
30DEC26 95.00 P 0.00 0.00 0.00 6.74 -0.19 46 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 7.61 -0.23 46 0 40 0
30DEC26 100.00 P 8.90 8.90 8.90 8.41 -0.31 46 30 550 -30
30DEC26 102.50 P 9.84 9.84 9.84 9.43 -0.26 46 24 515 0
30DEC26 105.00 P 10.84 10.84 10.84 10.28 -0.38 46 30 566 -30
30DEC26 107.50 P 0.00 0.00 0.00 11.31 -0.40 46 0 542 0
30DEC26 110.00 P 0.00 0.00 0.00 12.38 -0.44 46 0 2,086 0
30DEC26 112.50 P 0.00 0.00 0.00 13.54 -0.36 46 0 1,551 0
30DEC26 115.00 P 0.00 0.00 0.00 14.75 -0.38 46 0 3,747 0
30DEC26 117.50 P 16.85 16.85 16.85 16.05 -0.33 46 28 1,145 +28
30DEC26 120.00 P 17.96 17.96 17.96 17.64 -0.25 47 25 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 18.79 -0.37 46 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 20.23 -0.54 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 21.73 -0.43 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 23.37 -0.38 46 0 193 0
30DEC26 132.50 P 0.00 0.00 0.00 25.00 +0.02 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 26.84 +0.11 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 28.53 +0.04 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 30.28 -0.39 47 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 31.24 -0.85 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 33.92 -0.42 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 34.80 -1.46 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 37.64 -0.52 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 39.57 -0.53 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 40.39 -1.68 46 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 43.51 -0.55 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 45.52 -0.56 49 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 46.30 -0.55 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.31 -0.56 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.33 -0.56 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.37 -2.00 46 0 80 0
30DEC26 172.50 P 0.00 0.00 0.00 54.47 -0.60 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 56.62 -0.59 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 58.76 -0.60 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.92 -0.59 46 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 63.08 -0.60 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.25 -0.61 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 67.48 -0.63 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.74 -0.62 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 72.00 -0.63 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 74.26 -0.63 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 76.53 -0.64 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.81 -0.64 46 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.71 -0.03 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.91 -0.05 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.14 -0.05 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.40 -0.08 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.72 -0.08 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.04 -0.10 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.46 -0.11 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.90 -0.11 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.36 -0.15 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.93 -0.15 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.51 -0.15 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.11 -0.20 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.85 -0.19 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.58 -0.20 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.33 -0.22 45 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 8.46 -0.26 46 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 9.34 -0.32 46 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 10.02 -0.46 45 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 11.21 -0.26 46 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 12.25 -0.27 45 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 13.28 -0.34 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 14.42 -0.35 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 15.63 -0.36 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 16.88 -0.38 45 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 18.17 -0.12 45 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 19.59 -0.36 45 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 20.97 -0.40 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.41 -0.44 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 23.99 -0.69 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.57 -0.43 46 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 27.25 +0.02 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.33 -0.49 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.02 -0.49 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.72 -0.49 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.41 -0.50 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.12 -0.50 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.84 -0.51 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.67 -0.54 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.54 -0.54 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.41 -0.55 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.29 -0.55 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.17 -0.55 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.07 -0.59 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.09 -0.59 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.11 -0.59 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.14 -0.59 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.17 -0.59 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.21 -0.60 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 60.26 -0.60 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 62.38 -0.63 45 0 0 0
TOTAL PUT 4,663 460,526 +620
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$ 202.80
30MAR26 85.00 C 0.00 0.00 0.00 118.17 +5.88 205 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 115.65 +5.56 197 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 113.18 +5.77 193 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 110.68 +5.72 187 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 108.18 +5.70 181 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 105.68 +5.72 175 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 103.13 +5.63 165 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 100.68 +5.72 164 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 98.19 +5.84 159 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 95.69 +5.72 154 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 93.16 +5.80 146 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 90.70 +5.85 144 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 88.21 +5.72 140 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 85.72 +5.80 136 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 83.22 +5.80 131 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 80.73 +5.75 127 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 78.24 +5.72 123 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 75.74 +5.72 118 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 73.19 +5.62 111 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 70.75 +5.79 110 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 68.26 +5.72 106 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 65.76 +5.75 102 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 63.22 +5.85 95 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 60.78 +5.61 94 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 58.25 +5.48 89 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 55.78 +5.65 86 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 53.35 +5.47 85 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 50.75 +5.66 77 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 48.65 +5.79 86 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 45.99 +5.66 77 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 43.51 +5.48 74 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 41.07 +5.80 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 38.61 +5.69 68 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 36.23 +5.63 66 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 33.36 +5.02 54 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 31.01 +4.87 54 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 28.71 +4.70 54 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 26.46 +4.51 54 0 50 0
30MAR26 180.00 C 17.17 19.76 17.17 24.28 +4.31 54 60 30 -9
30MAR26 182.50 C 0.00 0.00 0.00 22.17 +4.08 54 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 20.15 +3.85 54 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 18.21 +3.60 54 0 26 0
30MAR26 190.00 C 10.07 16.20 10.07 16.37 +3.33 54 291 2,847 -56
30MAR26 192.50 C 10.33 11.59 10.32 14.64 +2.94 54 110 195 +11
30MAR26 195.00 C 8.69 10.77 8.69 13.01 +2.75 54 202 352 +6
30MAR26 197.50 C 8.64 11.00 7.96 11.43 +2.42 53 87 206 -28
30MAR26 200.00 C 5.80 8.16 5.80 10.14 +2.34 54 326 860 -19
30MAR26 205.00 C 4.00 8.30 4.00 7.75 +1.81 54 138 546 +85
30MAR26 210.00 C 3.00 4.32 2.89 5.79 +1.42 54 285 1,693 +3
30MAR26 215.00 C 2.09 4.63 2.09 4.23 +1.05 55 144 1,121 +68
30MAR26 220.00 C 1.49 3.36 1.49 2.95 +0.68 54 219 2,524 +1
30MAR26 225.00 C 1.14 2.10 1.14 2.06 +0.49 54 130 1,144 -60
30MAR26 230.00 C 1.09 1.46 1.08 1.39 +0.33 54 31 2,074 -16
30MAR26 235.00 C 1.42 1.42 1.42 0.92 +0.21 54 30 1,337 0
30MAR26 240.00 C 0.00 0.00 0.00 0.59 +0.13 54 0 2,706 0
30MAR26 245.00 C 0.00 0.00 0.00 0.37 +0.07 54 0 1,214 0
30MAR26 250.00 C 0.40 0.40 0.40 0.23 +0.04 54 25 2,087 0
30MAR26 255.00 C 0.00 0.00 0.00 0.14 +0.03 54 0 1,187 0
30MAR26 260.00 C 0.30 0.30 0.30 0.09 +0.02 54 30 709 0
30MAR26 265.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 680 0
30MAR26 270.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 608 0
30MAR26 275.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 884 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,452 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 74 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 83 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 88 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 92 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 96 0 845 0
29APR26 170.00 C 0.00 0.00 0.00 37.36 +5.25 59 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 34.27 +4.01 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 33.30 +4.83 57 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 30.45 +3.71 52 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 28.63 +2.79 52 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 26.87 +3.38 52 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 25.18 +2.56 52 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 23.56 +3.06 52 0 90 0
29APR26 190.00 C 16.46 16.46 16.46 22.00 +2.89 52 30 35 0
29APR26 192.50 C 15.21 18.01 15.21 20.52 +2.62 52 180 172 +120
29APR26 195.00 C 15.50 16.94 15.50 19.10 +2.50 52 76 76 +16
29APR26 197.50 C 14.30 17.53 14.30 17.83 +2.44 53 24 202 0
29APR26 200.00 C 14.23 16.76 14.15 16.61 +2.34 53 61 107 0
29APR26 205.00 C 11.98 14.30 11.98 14.30 +2.32 53 36 194 0
29APR26 210.00 C 9.43 13.00 9.43 12.13 +1.73 53 33 172 0
29APR26 215.00 C 8.00 10.30 8.00 10.35 +1.75 53 162 258 -30
29APR26 220.00 C 5.85 8.65 5.83 8.76 +1.54 53 62 199 -41
29APR26 225.00 C 4.81 5.52 4.74 7.36 +1.23 53 92 326 +45
29APR26 230.00 C 4.08 4.52 4.08 6.12 +1.08 53 33 1,025 +13
29APR26 235.00 C 3.41 4.70 3.41 5.06 +0.86 53 19 706 +15
29APR26 240.00 C 3.30 4.70 3.30 4.16 +0.70 53 109 917 +3
29APR26 245.00 C 2.78 4.00 2.78 3.40 +0.46 53 37 1,375 +25
29APR26 250.00 C 2.23 3.41 2.23 2.77 +0.36 53 149 1,681 +54
29APR26 255.00 C 1.92 1.92 1.92 2.25 +0.29 53 27 616 +24
29APR26 260.00 C 2.01 2.01 2.01 1.81 +0.22 53 24 435 +24
29APR26 265.00 C 1.91 1.91 1.91 1.46 +0.17 53 24 381 +24
29APR26 270.00 C 0.00 0.00 0.00 1.13 +0.09 52 0 547 0
29APR26 275.00 C 1.36 1.40 1.36 0.93 +0.10 53 98 426 -71
29APR26 280.00 C 0.00 0.00 0.00 0.72 +0.07 52 0 161 0
29APR26 285.00 C 0.00 0.00 0.00 0.57 +0.04 52 0 90 0
29APR26 290.00 C 0.00 0.00 0.00 0.45 +0.04 52 0 203 0
29APR26 295.00 C 0.00 0.00 0.00 0.35 +0.02 52 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.28 +0.02 52 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.10 0.00 52 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.06 0.00 52 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.04 0.00 53 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.02 0.00 52 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 56.76 +4.12 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 54.41 +4.79 59 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 52.34 +4.82 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 50.24 +3.79 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 48.86 +5.33 62 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 46.15 +3.59 58 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 43.99 +4.47 57 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 42.27 +4.08 57 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 40.90 +3.80 59 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 39.15 +3.77 59 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 37.24 +3.52 58 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 35.62 +3.51 58 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 33.93 +3.38 58 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 31.19 +2.30 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 30.72 +3.13 58 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 28.91 +2.71 56 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 27.72 +3.59 57 0 130 0
28MAY26 192.50 C 22.54 22.54 22.54 26.15 +3.19 57 15 128 0
28MAY26 195.00 C 0.00 0.00 0.00 24.21 +2.48 55 0 135 0
28MAY26 197.50 C 20.64 21.22 20.64 23.07 +2.50 55 30 95 +30
28MAY26 200.00 C 19.33 21.90 19.33 21.84 +2.38 55 20 146 +20
28MAY26 205.00 C 0.00 0.00 0.00 19.59 +2.21 55 0 104 0
28MAY26 210.00 C 0.00 0.00 0.00 17.49 +1.99 55 0 107 0
28MAY26 215.00 C 13.06 16.00 13.06 15.58 +1.80 55 29 150 +26
28MAY26 220.00 C 0.00 0.00 0.00 13.86 +1.59 55 0 80 0
28MAY26 225.00 C 10.88 10.88 10.88 12.31 +1.60 55 15 176 0
28MAY26 230.00 C 0.00 0.00 0.00 10.92 +1.27 55 0 135 0
28MAY26 235.00 C 8.00 8.00 8.00 9.67 +1.10 56 2 135 +2
28MAY26 240.00 C 0.00 0.00 0.00 8.50 +0.99 56 0 107 0
28MAY26 245.00 C 0.00 0.00 0.00 7.45 +0.79 55 0 183 0
28MAY26 250.00 C 0.00 0.00 0.00 6.52 +0.85 55 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 5.70 +0.74 55 0 105 0
28MAY26 260.00 C 4.60 4.60 4.60 4.82 +0.49 55 6 75 0
28MAY26 265.00 C 4.00 4.00 4.00 4.20 +0.42 55 2 60 0
28MAY26 270.00 C 4.00 4.00 4.00 3.65 +0.36 55 2 210 0
28MAY26 275.00 C 4.00 4.00 4.00 3.16 +0.30 55 2 183 0
28MAY26 280.00 C 0.00 0.00 0.00 2.74 +0.25 55 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 2.37 +0.21 55 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 2.05 +0.18 55 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 1.77 +0.15 55 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 1.52 +0.12 55 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 1.13 +0.08 55 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.83 +0.05 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.61 +0.03 55 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 0.45 +0.02 55 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 85.59 +5.12 68 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 83.10 +5.08 66 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 81.03 +5.18 67 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 78.80 +5.20 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 76.76 +6.31 67 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 74.28 +5.58 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 71.61 +5.02 62 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 69.13 +4.16 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 67.76 +5.00 64 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 65.85 +5.23 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 63.18 +4.47 61 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 60.79 +4.86 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.42 +3.35 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 56.74 +4.95 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.18 +3.68 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.95 +4.89 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 50.84 +4.87 58 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 48.99 +4.02 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 46.33 +2.39 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.33 +4.20 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 42.76 +2.53 54 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 42.15 +4.04 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.66 +3.24 58 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 37.96 +3.11 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.28 +1.85 54 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 36.19 +4.15 58 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.12 +2.77 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 32.92 +3.51 57 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 30.85 +1.85 55 0 259 0
29JUN26 192.50 C 0.00 0.00 0.00 29.36 +2.33 54 0 33 0
29JUN26 195.00 C 26.36 26.36 26.36 27.70 +1.84 53 30 501 +30
29JUN26 197.50 C 0.00 0.00 0.00 27.41 +2.67 56 0 45 0
29JUN26 200.00 C 21.00 26.50 21.00 26.24 +2.54 56 10 2,724 +5
29JUN26 205.00 C 21.55 24.30 21.55 24.01 +2.36 56 16 68 +1
29JUN26 210.00 C 19.97 20.05 19.97 22.02 +2.25 56 45 30 +7
29JUN26 215.00 C 0.00 0.00 0.00 20.11 +2.08 56 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 18.36 +1.92 56 0 132 0
29JUN26 225.00 C 0.00 0.00 0.00 16.73 +1.76 56 0 49 0
29JUN26 230.00 C 0.00 0.00 0.00 15.26 +1.74 56 0 3,125 0
29JUN26 235.00 C 0.00 0.00 0.00 13.88 +1.57 56 0 55 0
29JUN26 240.00 C 12.60 12.60 12.60 12.56 +1.36 56 3 63 +3
29JUN26 245.00 C 0.00 0.00 0.00 11.36 +1.18 56 0 370 0
29JUN26 250.00 C 8.86 10.90 8.86 10.26 +1.34 56 10 63 +2
29JUN26 255.00 C 0.00 0.00 0.00 8.99 +0.94 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 8.11 +0.85 55 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 7.30 +0.76 55 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 6.57 +0.68 55 0 65 0
29JUN26 275.00 C 0.00 0.00 0.00 5.91 +0.61 55 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 5.31 +0.55 55 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 4.77 +0.49 55 0 30 0
29JUN26 290.00 C 4.30 4.90 4.30 4.29 +0.33 55 4 32 +2
29JUN26 295.00 C 4.00 4.00 4.00 3.84 +0.39 55 2 31 0
29JUN26 300.00 C 4.00 4.00 4.00 3.45 +0.35 55 2 108 0
29JUN26 310.00 C 0.00 0.00 0.00 2.77 +0.28 55 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 2.22 +0.22 55 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 1.77 +0.16 55 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 1.42 +0.13 55 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.13 +0.10 55 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.90 +0.08 55 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.72 +0.06 55 0 284 0
29SEP26 150.00 C 0.00 0.00 0.00 64.39 +3.29 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 63.23 +4.34 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.10 +5.22 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 59.97 +4.52 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.83 +4.13 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 56.70 +3.63 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.25 +2.44 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 53.21 +3.11 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 52.25 +3.61 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 50.97 +3.55 59 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 48.63 +3.08 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.16 +3.49 59 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 46.74 +3.40 58 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.15 +2.10 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.32 +2.53 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.43 +1.87 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.78 +1.78 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 38.70 +1.49 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.87 +1.80 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.83 +1.93 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 35.97 +2.28 56 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 34.02 +2.18 57 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 32.04 +2.14 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 30.18 +2.12 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 28.42 +2.09 57 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 26.77 +2.07 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 25.22 +2.06 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 23.76 +2.05 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 22.38 +2.03 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 20.98 +2.47 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 19.69 +1.82 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 18.46 +2.21 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 17.31 +1.64 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 15.97 +1.29 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 15.20 +1.45 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 14.25 +1.75 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 13.35 +1.65 57 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 12.51 +1.56 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 11.38 +1.13 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 10.98 +1.38 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 9.98 +1.00 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 8.76 +0.89 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 7.68 +0.78 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 6.74 +0.70 56 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 5.91 +0.61 56 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 5.19 +0.55 56 0 50 0
30DEC26 167.50 C 0.00 0.00 0.00 59.63 +3.08 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 58.60 +3.11 58 0 32 0
30DEC26 172.50 C 0.00 0.00 0.00 57.89 +4.11 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 54.93 +2.44 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 54.03 +2.67 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 53.52 +2.86 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.39 +2.44 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.54 +2.91 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.16 +3.68 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 49.03 +4.19 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 47.37 +2.54 58 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.72 +3.22 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 44.78 +2.05 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 42.75 +1.06 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 41.67 +2.16 57 0 45 0
30DEC26 210.00 C 0.00 0.00 0.00 39.69 +1.87 57 0 36 0
30DEC26 215.00 C 0.00 0.00 0.00 37.84 +2.15 57 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 36.09 +2.06 57 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 34.42 +2.81 57 0 150 0
30DEC26 230.00 C 0.00 0.00 0.00 32.84 +1.98 57 0 157 0
30DEC26 235.00 C 0.00 0.00 0.00 31.34 +2.25 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 29.91 +1.76 57 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 28.69 +1.89 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 27.32 +1.78 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 25.65 +1.33 57 0 1,381 0
30DEC26 260.00 C 24.60 24.60 24.60 24.77 +1.61 57 14 34 0
30DEC26 265.00 C 0.00 0.00 0.00 23.58 +1.53 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 22.46 +1.47 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.38 +1.39 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 20.36 +1.32 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.39 +1.26 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 18.47 +1.20 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 17.59 +1.14 57 0 0 0
30DEC26 300.00 C 17.50 17.50 17.50 16.75 +1.08 57 1 27 +1
30DEC26 310.00 C 0.00 0.00 0.00 15.20 +0.98 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 13.80 +1.26 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 12.53 +1.14 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 11.38 +1.03 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 10.34 +0.93 57 0 202 0
30MAR27 175.00 C 0.00 0.00 0.00 61.21 +3.17 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 59.91 +3.85 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 58.87 +3.15 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 57.92 +3.37 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 56.38 +3.83 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 55.38 +3.02 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 54.08 +3.64 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 53.17 +2.96 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 51.91 +2.74 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.89 +2.74 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.86 +2.71 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.06 +3.39 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 45.56 +2.21 56 0 60 0
30MAR27 215.00 C 0.00 0.00 0.00 44.08 +2.51 57 0 30 0
30MAR27 220.00 C 39.24 39.24 39.24 42.36 +2.50 57 30 60 +30
30MAR27 225.00 C 38.07 38.07 37.68 40.83 +2.91 57 60 30 0
30MAR27 230.00 C 36.19 36.19 36.19 39.25 +2.81 57 30 60 +30
30MAR27 235.00 C 0.00 0.00 0.00 37.66 +2.58 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 36.14 +2.41 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 34.65 +2.30 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.29 +2.25 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 31.95 +2.17 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 30.67 +2.10 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 29.44 +2.03 57 0 0 0
TOTAL CALL 3,764 82,086 +396
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 144 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 139 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 135 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 131 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 127 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 122 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 118 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 107 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 104 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 100 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 96 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 89 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 80 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 76 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 73 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 64 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.02 -0.06 54 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.03 -0.10 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.05 -0.14 54 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.08 -0.19 54 0 160 0
30MAR26 162.50 P 0.00 0.00 0.00 0.13 -0.25 54 0 592 0
30MAR26 165.00 P 0.00 0.00 0.00 0.19 -0.34 54 0 228 0
30MAR26 167.50 P 1.10 1.10 0.61 0.27 -0.43 54 6 452 0
30MAR26 170.00 P 1.40 1.50 0.85 0.40 -0.57 54 12 388 0
30MAR26 172.50 P 0.00 0.00 0.00 0.56 -0.71 54 0 201 0
30MAR26 175.00 P 1.00 1.00 1.00 0.75 -0.89 54 5 1,633 -5
30MAR26 177.50 P 0.00 0.00 0.00 1.02 -1.09 54 0 654 0
30MAR26 180.00 P 2.22 2.24 1.48 1.35 -1.27 54 73 1,059 -54
30MAR26 182.50 P 4.17 4.17 1.98 1.73 -1.55 54 167 2,940 0
30MAR26 185.00 P 4.66 4.94 3.83 2.16 -1.84 54 135 1,355 -30
30MAR26 187.50 P 4.55 4.55 3.46 2.67 -2.13 53 46 745 +46
30MAR26 190.00 P 7.10 7.10 3.12 3.28 -2.41 53 318 1,208 -92
30MAR26 192.50 P 3.85 3.88 3.85 4.04 -2.64 53 19 1,184 +18
30MAR26 195.00 P 8.08 8.08 4.60 4.87 -2.95 53 36 1,020 -16
30MAR26 197.50 P 10.67 10.67 5.70 5.84 -3.16 53 50 395 -43
30MAR26 200.00 P 10.98 10.98 6.90 6.92 -3.48 52 393 2,100 -18
30MAR26 205.00 P 11.59 11.59 11.59 9.62 -3.92 53 6 1,168 -6
30MAR26 210.00 P 15.90 15.90 15.90 12.65 -4.27 53 5 1,378 0
30MAR26 215.00 P 0.00 0.00 0.00 16.20 -4.50 54 0 1,651 0
30MAR26 220.00 P 0.00 0.00 0.00 19.92 -4.87 54 0 580 0
30MAR26 225.00 P 25.00 25.00 25.00 24.02 -5.10 54 5 1,237 -5
30MAR26 230.00 P 0.00 0.00 0.00 27.52 -6.12 41 0 978 0
30MAR26 235.00 P 32.60 32.60 32.60 32.92 -5.39 54 4 1,081 -4
30MAR26 240.00 P 37.90 37.90 37.90 37.62 -5.47 54 1 908 0
30MAR26 245.00 P 0.00 0.00 0.00 42.42 -5.52 54 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 47.31 -5.57 54 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 53.81 -4.07 89 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 57.21 -5.69 54 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 62.20 -5.60 0 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 67.20 -5.75 0 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 72.20 -5.73 0 0 318 0
30MAR26 280.00 P 0.00 0.00 0.00 77.20 -5.79 0 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 82.20 -5.60 0 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 87.20 -5.60 0 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 92.20 -5.60 0 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 97.20 -5.60 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 107.20 -5.60 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 117.20 -5.60 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 127.20 -5.79 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 137.20 -5.60 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 147.20 -5.68 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 157.20 -5.60 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 167.20 -5.60 0 0 0 0
29APR26 170.00 P 5.30 5.52 3.90 3.04 -1.44 53 137 608 +114
29APR26 172.50 P 3.91 3.91 3.88 3.56 -1.61 53 72 226 +72
29APR26 175.00 P 6.83 6.83 4.08 4.09 -1.77 53 160 455 +18
29APR26 177.50 P 0.00 0.00 0.00 4.77 -1.91 53 0 197 0
29APR26 180.00 P 5.55 5.55 5.55 5.45 -2.00 53 30 167 +5
29APR26 182.50 P 7.16 7.16 7.11 6.17 -2.19 53 33 121 +18
29APR26 185.00 P 8.50 8.50 6.69 6.82 -2.51 52 65 719 +26
29APR26 187.50 P 11.53 11.53 7.48 7.73 -2.57 52 128 350 -75
29APR26 190.00 P 10.36 10.57 10.36 8.63 -2.73 52 46 483 +35
29APR26 192.50 P 11.75 11.75 11.75 9.60 -2.91 52 12 276 -3
29APR26 195.00 P 15.37 15.37 15.37 10.65 -3.06 52 9 153 0
29APR26 197.50 P 16.77 16.77 11.90 11.75 -3.20 52 10 161 -10
29APR26 200.00 P 15.57 15.87 13.00 12.96 -3.35 52 36 455 +28
29APR26 205.00 P 21.21 21.21 17.61 15.55 -3.64 52 76 793 -14
29APR26 210.00 P 21.47 21.47 20.58 18.61 -3.73 52 50 232 +28
29APR26 215.00 P 0.00 0.00 0.00 21.78 -3.36 52 0 780 0
29APR26 220.00 P 0.00 0.00 0.00 25.16 -3.47 52 1 488 -1
29APR26 225.00 P 0.00 0.00 0.00 28.75 -3.66 52 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 31.81 -4.33 49 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 36.23 -5.06 51 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 40.10 -4.75 49 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 44.63 -5.39 51 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 49.23 -4.95 52 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 53.81 -5.18 52 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 58.91 -5.09 56 0 146 0
29APR26 265.00 P 0.00 0.00 0.00 62.93 -5.20 50 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 68.04 -5.28 54 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 73.03 -5.05 57 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 77.50 -5.59 52 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 83.09 -4.85 63 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 87.67 -5.19 60 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 92.24 -5.87 52 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 97.52 -5.57 62 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 107.51 -5.50 66 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 117.29 -5.80 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 127.20 -6.20 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 137.23 -6.28 68 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 147.84 -5.06 87 0 0 0
28MAY26 150.00 P 4.00 4.00 4.00 2.19 -1.02 55 2 27 +2
28MAY26 152.50 P 4.50 4.50 4.50 2.55 -0.97 55 2 8 +2
28MAY26 155.00 P 4.75 4.75 4.75 2.95 -1.10 55 8 4 -4
28MAY26 157.50 P 0.00 0.00 0.00 3.35 -1.24 55 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 3.83 -1.29 55 0 23 0
28MAY26 162.50 P 6.79 6.79 6.79 4.36 -1.42 55 2 26 0
28MAY26 165.00 P 0.00 0.00 0.00 4.89 -1.77 55 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 5.49 -1.88 55 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 6.17 -1.99 55 0 60 0
28MAY26 172.50 P 0.00 0.00 0.00 7.06 -1.90 56 0 0 0
28MAY26 175.00 P 10.72 10.72 10.72 7.78 -1.72 55 30 35 +19
28MAY26 177.50 P 0.00 0.00 0.00 8.67 -2.01 56 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 9.43 -2.19 55 0 16 0
28MAY26 182.50 P 0.00 0.00 0.00 10.26 -2.36 55 0 5 0
28MAY26 185.00 P 0.00 0.00 0.00 11.16 -2.51 55 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 12.13 -2.64 55 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 13.16 -2.77 55 0 80 0
28MAY26 192.50 P 0.00 0.00 0.00 14.25 -2.90 55 0 15 0
28MAY26 195.00 P 19.30 19.30 19.30 15.40 -3.01 54 15 18 +15
28MAY26 197.50 P 0.00 0.00 0.00 16.59 -3.15 54 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 17.83 -3.28 54 0 140 0
28MAY26 205.00 P 0.00 0.00 0.00 20.50 -3.47 54 0 91 0
28MAY26 210.00 P 27.08 27.08 27.08 23.38 -3.06 54 30 533 +15
28MAY26 215.00 P 0.00 0.00 0.00 26.56 -3.07 55 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 29.85 -3.07 55 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 32.77 -3.80 53 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 37.00 -3.19 55 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 40.06 -4.43 53 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 43.84 -4.09 53 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 49.74 -2.83 59 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 52.56 -3.79 55 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 57.16 -3.73 56 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 61.17 -4.11 55 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 64.76 -5.33 52 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 69.53 -4.79 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 74.48 -4.41 55 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 79.31 -4.74 56 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 83.65 -5.07 55 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 88.59 -4.81 56 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 93.34 -5.17 56 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 98.21 -4.88 57 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 107.52 -5.49 54 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 117.38 -5.71 55 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 127.26 -6.14 55 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 137.23 -6.28 56 0 0 0
29JUN26 120.00 P 1.59 1.59 1.59 0.70 -0.28 55 10 343 +10
29JUN26 122.50 P 0.00 0.00 0.00 0.84 -0.33 55 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.98 -0.41 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.18 -0.42 55 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.38 -0.49 55 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.59 -0.58 55 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.86 -0.61 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.16 -0.67 55 0 76 0
29JUN26 140.00 P 4.00 4.00 4.00 2.46 -0.78 55 2 195 +2
29JUN26 142.50 P 0.00 0.00 0.00 2.80 -0.96 55 0 98 0
29JUN26 145.00 P 0.00 0.00 0.00 3.21 -0.98 55 0 63 0
29JUN26 147.50 P 5.10 5.10 5.10 3.62 -1.14 55 2 88 +2
29JUN26 150.00 P 0.00 0.00 0.00 4.03 -1.14 55 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 4.56 -1.33 55 0 110 0
29JUN26 155.00 P 5.35 5.35 5.35 5.11 -1.40 55 2 340 -2
29JUN26 157.50 P 0.00 0.00 0.00 5.65 -1.41 55 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 6.23 -1.48 55 0 565 0
29JUN26 162.50 P 0.00 0.00 0.00 6.93 -1.51 55 0 206 0
29JUN26 165.00 P 0.00 0.00 0.00 7.63 -1.48 55 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 8.34 -1.76 55 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 9.18 -1.49 56 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 9.97 -2.27 55 0 30 0
29JUN26 175.00 P 13.77 13.77 13.62 10.71 -2.50 55 60 76 +30
29JUN26 177.50 P 13.45 13.45 13.45 11.64 -2.11 55 30 88 +12
29JUN26 180.00 P 0.00 0.00 0.00 12.56 -2.41 55 0 112 0
29JUN26 182.50 P 0.00 0.00 0.00 13.51 -2.36 55 0 545 0
29JUN26 185.00 P 0.00 0.00 0.00 14.58 -2.43 55 0 215 0
29JUN26 187.50 P 0.00 0.00 0.00 15.64 -2.55 55 0 65 0
29JUN26 190.00 P 0.00 0.00 0.00 16.77 -2.68 55 0 234 0
29JUN26 192.50 P 20.19 20.19 20.19 17.95 -2.78 55 15 90 0
29JUN26 195.00 P 0.00 0.00 0.00 19.17 -2.88 55 0 4,311 0
29JUN26 197.50 P 22.81 22.81 22.81 20.43 -2.99 55 15 45 0
29JUN26 200.00 P 0.00 0.00 0.00 21.73 -3.10 55 0 5,822 0
29JUN26 205.00 P 0.00 0.00 0.00 24.48 -4.13 55 0 503 0
29JUN26 210.00 P 30.32 30.32 30.32 27.38 -2.92 55 30 611 +30
29JUN26 215.00 P 0.00 0.00 0.00 30.38 -3.71 55 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 33.63 -3.29 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 37.06 -3.25 55 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 40.62 -2.97 55 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 44.68 -2.44 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 48.30 -2.60 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 52.47 -2.62 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 56.14 -3.17 56 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 60.27 -4.30 57 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 63.72 -4.28 55 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 68.75 -4.06 57 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 72.47 -4.35 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 76.92 -4.29 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 81.52 -4.27 57 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 85.35 -5.54 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 90.69 -4.77 58 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 95.36 -4.65 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 99.44 -5.21 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 109.01 -4.89 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 118.64 -4.77 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 127.95 -5.45 57 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 137.95 -5.56 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 147.84 -5.12 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 157.26 -6.20 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 167.20 -6.10 0 0 0 0
29SEP26 150.00 P 9.30 9.30 9.30 9.05 -1.31 55 2 1,240 +2
29SEP26 152.50 P 0.00 0.00 0.00 9.91 -1.16 56 0 164 0
29SEP26 155.00 P 0.00 0.00 0.00 10.65 -1.22 56 0 253 0
29SEP26 157.50 P 13.20 13.20 13.20 11.42 -1.47 56 2 114 +2
29SEP26 160.00 P 0.00 0.00 0.00 12.22 -1.52 56 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 13.05 -1.51 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.96 -1.56 55 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 14.86 -1.65 55 0 130 0
29SEP26 170.00 P 16.48 16.48 16.48 15.83 -1.66 55 50 310 +50
29SEP26 172.50 P 0.00 0.00 0.00 16.81 -2.15 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 18.24 -1.43 56 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 19.24 -1.91 56 0 158 0
29SEP26 180.00 P 23.46 23.46 19.77 20.18 -2.14 56 130 720 +61
29SEP26 182.50 P 0.00 0.00 0.00 21.25 -2.31 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 22.42 -2.39 56 0 256 0
29SEP26 187.50 P 0.00 0.00 0.00 23.63 -2.46 56 0 80 0
29SEP26 190.00 P 24.36 24.36 24.36 24.88 -2.53 56 50 660 0
29SEP26 192.50 P 0.00 0.00 0.00 26.15 -2.61 55 0 30 0
29SEP26 195.00 P 0.00 0.00 0.00 27.47 -2.68 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 28.80 -2.26 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 30.18 -2.22 56 0 4,898 0
29SEP26 205.00 P 37.47 37.47 37.47 33.06 -2.76 56 30 4,095 -30
29SEP26 210.00 P 0.00 0.00 0.00 35.99 -2.55 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 39.10 -2.69 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 42.32 -2.79 56 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 45.49 -3.00 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 48.89 -3.98 56 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 52.26 -4.36 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 56.59 -2.77 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 59.80 -4.12 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 63.39 -3.49 56 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 67.69 -4.08 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 71.30 -4.54 57 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 76.08 -3.67 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 79.34 -4.54 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 83.55 -4.52 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 88.85 -2.60 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 91.78 -3.87 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 96.14 -3.82 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 100.73 -3.59 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 104.67 -5.00 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 113.64 -3.87 58 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 122.35 -5.24 57 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 131.40 -5.10 57 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 140.93 -4.94 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 150.38 -4.57 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 20.11 -1.83 56 0 28 0
30DEC26 170.00 P 0.00 0.00 0.00 21.11 -1.95 55 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 22.26 -1.92 55 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 23.20 -2.32 55 0 90 0
30DEC26 177.50 P 27.46 27.46 27.46 24.91 -1.76 56 30 60 +30
30DEC26 180.00 P 29.47 29.47 29.47 25.92 -2.08 56 30 563 +30
30DEC26 182.50 P 0.00 0.00 0.00 27.01 -2.17 56 0 110 0
30DEC26 185.00 P 30.30 30.30 28.07 28.12 -2.38 55 350 355 +200
30DEC26 187.50 P 0.00 0.00 0.00 29.51 -2.32 55 0 30 0
30DEC26 190.00 P 33.93 34.19 33.93 30.81 -2.64 55 98 359 -98
30DEC26 192.50 P 34.49 34.49 34.49 32.14 -2.43 55 30 60 +30
30DEC26 195.00 P 0.00 0.00 0.00 33.50 -2.48 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 34.88 -2.54 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 36.28 -2.18 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 39.18 -2.27 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 42.17 -2.31 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 45.27 -2.37 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 48.47 -2.47 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 51.71 -2.66 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 55.75 -2.08 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 59.15 -2.20 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 62.10 -3.65 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 65.73 -2.92 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.51 -3.67 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 72.24 -3.67 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 76.89 -3.20 56 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 80.73 -3.28 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.62 -3.43 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 88.79 -3.13 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 93.10 -3.99 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 96.74 -4.03 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 100.64 -4.77 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 104.97 -4.13 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 109.42 -4.23 57 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 117.61 -4.74 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 126.62 -4.47 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 135.05 -4.99 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 143.91 -5.01 56 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 152.84 -5.15 56 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 27.68 -1.76 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 29.07 -2.01 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 30.18 -2.10 55 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 31.39 -2.21 55 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 32.67 -2.32 55 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 33.99 -2.37 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 35.32 -2.43 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 36.68 -2.49 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.07 -2.54 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.48 -2.59 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 40.91 -2.65 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 43.85 -2.28 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 46.88 -2.97 55 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 49.96 -2.60 55 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 53.21 -2.62 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 56.47 -3.24 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 60.12 -3.14 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 63.25 -2.87 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.81 -2.72 55 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 70.40 -2.91 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 74.00 -2.95 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 77.62 -3.16 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 83.87 -0.65 59 0 5 0
30MAR27 265.00 P 91.00 91.00 91.00 85.22 -2.49 56 30 30 +30
TOTAL PUT 3,233 95,039 +472
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$ 40.94
30MAR26 19.00 C 0.00 0.00 0.00 21.96 +0.30 122 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.46 +0.30 113 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.96 +0.30 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.96 +0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.96 +0.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.96 +0.29 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.96 +0.29 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.96 +0.29 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.97 +0.30 83 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.97 +0.30 75 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.97 +0.28 66 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.97 +0.30 58 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.97 +0.31 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.97 +0.26 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.04 +0.36 69 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.97 +0.29 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.98 +0.25 38 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.97 +0.29 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.98 +0.29 26 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 3.99 +0.28 25 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.02 +0.25 24 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 2.12 +0.20 24 0 131 0
30MAR26 40.00 C 0.00 0.00 0.00 1.33 +0.15 23 30 395 -30
30MAR26 41.00 C 0.68 0.80 0.68 0.75 +0.07 23 31 445 -29
30MAR26 42.00 C 0.00 0.00 0.00 0.39 +0.04 24 0 342 0
30MAR26 43.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 999 0
30MAR26 44.00 C 0.10 0.11 0.09 0.06 0.00 24 23 1,033 +8
30MAR26 45.00 C 0.06 0.06 0.06 0.02 0.00 24 2 719 0
30MAR26 46.00 C 0.04 0.04 0.04 0.01 0.00 26 2 347 -2
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.03 +0.29 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.04 +0.30 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.04 +0.29 22 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.99 +0.31 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.10 +0.33 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.09 +0.28 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.14 +0.27 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.23 +0.24 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.39 +0.22 24 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 2.58 +0.16 23 0 581 0
29APR26 40.00 C 1.98 1.98 1.98 1.91 +0.15 23 10 766 0
29APR26 41.00 C 1.42 1.42 1.39 1.38 +0.11 23 82 683 -19
29APR26 42.00 C 0.88 0.97 0.87 0.96 +0.08 23 138 774 +14
29APR26 43.00 C 0.65 0.65 0.65 0.64 +0.06 24 16 726 +1
29APR26 44.00 C 0.00 0.00 0.00 0.41 +0.03 24 20 659 +20
29APR26 45.00 C 0.27 0.27 0.27 0.27 +0.03 24 20 317 +20
29APR26 46.00 C 0.20 0.20 0.17 0.16 +0.01 24 26 187 -20
29APR26 47.00 C 0.00 0.00 0.00 0.09 0.00 24 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 0.00 24 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 10.10 +0.29 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.12 +0.29 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.14 +0.28 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.18 +0.28 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.24 +0.27 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.34 +0.25 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.49 +0.23 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.71 +0.21 24 0 0 0
28MAY26 39.00 C 2.80 2.80 2.80 2.91 +0.18 22 30 290 +15
28MAY26 40.00 C 2.08 2.22 2.07 2.30 +0.15 23 45 342 +24
28MAY26 41.00 C 1.58 1.70 1.58 1.78 +0.12 23 75 566 +75
28MAY26 42.00 C 0.00 0.00 0.00 1.35 +0.10 23 0 753 0
28MAY26 43.00 C 0.00 0.00 0.00 1.00 +0.08 23 0 676 0
28MAY26 44.00 C 0.61 0.66 0.61 0.73 +0.06 23 26 540 0
28MAY26 45.00 C 0.44 0.45 0.44 0.51 +0.04 23 27 419 0
28MAY26 46.00 C 0.29 0.32 0.29 0.36 +0.02 24 26 212 +4
28MAY26 47.00 C 0.24 0.24 0.24 0.25 +0.02 24 30 426 0
28MAY26 48.00 C 0.18 0.18 0.18 0.17 +0.01 24 15 137 -13
28MAY26 49.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.07 0.00 24 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 17.12 +0.30 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.12 +0.29 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.13 +0.29 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.14 +0.29 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.15 +0.30 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.16 +0.29 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.17 +0.29 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.19 +0.29 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.22 +0.29 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.26 +0.28 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.33 +0.28 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.42 +0.26 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.56 +0.24 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.76 +0.23 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.01 +0.21 23 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.23 +0.18 22 0 8 0
29JUN26 40.00 C 0.00 0.00 0.00 2.65 +0.17 22 0 247 0
29JUN26 41.00 C 0.00 0.00 0.00 2.14 +0.15 23 0 495 0
29JUN26 42.00 C 1.40 1.49 1.40 1.70 +0.12 23 100 337 +60
29JUN26 43.00 C 0.00 0.00 0.00 1.33 +0.10 23 0 327 0
29JUN26 44.00 C 0.82 0.83 0.82 1.02 +0.08 23 14 386 0
29JUN26 45.00 C 0.00 0.00 0.00 0.78 +0.07 23 0 400 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 +0.05 23 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 0.43 +0.04 23 0 725 0
29JUN26 48.00 C 0.00 0.00 0.00 0.32 +0.03 23 0 255 0
29JUN26 49.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 15.13 +0.29 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.14 +0.29 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.15 +0.29 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.16 +0.29 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.18 +0.29 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.20 +0.29 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.24 +0.28 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.31 +0.28 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.40 +0.27 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.53 +0.25 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.72 +0.24 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.96 +0.22 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.27 +0.21 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.65 +0.20 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.08 +0.17 23 0 21 0
29SEP26 41.00 C 2.43 2.43 2.43 2.58 +0.15 23 1 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.16 +0.13 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.79 +0.12 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.47 +0.10 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.21 +0.09 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.98 +0.07 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.79 +0.07 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 +0.05 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 +0.05 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.15 +0.29 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.17 +0.28 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.20 +0.28 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.25 +0.28 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.33 +0.28 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.44 +0.27 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.59 +0.25 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.79 +0.24 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.06 +0.24 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.37 +0.22 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.73 +0.20 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.17 +0.19 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.65 +0.17 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.19 +0.17 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.77 +0.14 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.40 +0.15 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.08 +0.13 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.78 +0.11 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 +0.10 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.30 +0.09 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.11 +0.08 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.94 +0.07 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 +0.06 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 +0.05 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.49 +0.27 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.66 +0.26 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.88 +0.26 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.15 +0.24 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.46 +0.22 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.85 +0.23 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.25 +0.20 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.72 +0.20 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.22 +0.18 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.77 +0.18 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.35 +0.16 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.98 +0.16 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.63 +0.14 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.33 +0.14 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.03 +0.11 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.80 +0.11 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.57 +0.10 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.38 +0.09 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.20 +0.09 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.85 +0.07 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 +0.05 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 +0.04 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
TOTAL CALL 789 22,609 +128
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 267 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 418 0
30MAR26 36.00 P 0.05 0.05 0.04 0.01 0.00 29 14 244 +6
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 749 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 378 0
30MAR26 39.00 P 0.17 0.19 0.17 0.15 -0.08 24 11 531 0
30MAR26 40.00 P 0.51 0.51 0.36 0.39 -0.14 24 3 890 +1
30MAR26 41.00 P 0.85 0.85 0.83 0.80 -0.19 24 46 1,457 0
30MAR26 42.00 P 0.00 0.00 0.00 1.44 -0.24 25 0 748 0
30MAR26 43.00 P 0.00 0.00 0.00 2.19 -0.28 24 0 160 0
30MAR26 44.00 P 0.00 0.00 0.00 3.09 -0.30 23 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 4.06 -0.30 0 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 5.06 -0.30 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 6.06 -0.30 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.06 -0.30 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.06 -0.30 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.56 -0.30 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.06 -0.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.56 -0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.06 -0.30 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
29APR26 36.00 P 0.15 0.15 0.15 0.09 -0.03 24 15 285 -15
29APR26 37.00 P 0.25 0.25 0.25 0.18 -0.05 24 15 427 -7
29APR26 38.00 P 0.00 0.00 0.00 0.34 -0.08 24 0 663 0
29APR26 39.00 P 0.64 0.64 0.64 0.58 -0.12 24 15 584 -15
29APR26 40.00 P 1.03 1.03 0.97 0.94 -0.14 25 56 1,013 -26
29APR26 41.00 P 1.54 1.55 1.44 1.40 -0.19 25 86 1,146 0
29APR26 42.00 P 0.00 0.00 0.00 1.99 -0.21 25 0 662 0
29APR26 43.00 P 0.00 0.00 0.00 2.61 -0.24 24 0 737 0
29APR26 44.00 P 0.00 0.00 0.00 3.38 -0.26 24 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 4.23 -0.27 24 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 5.13 -0.29 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 6.08 -0.29 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.20 -0.29 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.11 -0.35 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.18 -0.38 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.56 -0.30 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.06 -0.30 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.56 -0.30 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.06 -0.30 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 60 0
28MAY26 35.00 P 0.26 0.26 0.26 0.13 -0.02 24 15 278 0
28MAY26 36.00 P 0.37 0.37 0.33 0.22 -0.05 24 42 251 0
28MAY26 37.00 P 0.50 0.50 0.46 0.38 -0.06 24 29 278 +20
28MAY26 38.00 P 0.74 0.74 0.66 0.59 -0.09 24 32 380 +20
28MAY26 39.00 P 1.07 1.07 1.00 0.89 -0.11 24 36 341 -21
28MAY26 40.00 P 1.49 1.49 1.39 1.27 -0.15 24 60 475 -25
28MAY26 41.00 P 1.88 1.88 1.88 1.75 -0.18 24 15 459 0
28MAY26 42.00 P 0.00 0.00 0.00 2.33 -0.20 25 0 289 0
28MAY26 43.00 P 0.00 0.00 0.00 2.99 -0.13 25 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 3.63 -0.23 24 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 4.42 -0.25 24 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.27 -0.27 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.17 -0.28 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.32 -0.29 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.11 -0.35 26 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.18 -0.38 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.56 -0.30 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.06 -0.30 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.56 -0.30 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.06 -0.30 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 23 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 86 0
29JUN26 33.00 P 0.21 0.21 0.21 0.08 -0.01 24 15 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 575 0
29JUN26 36.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.56 -0.07 24 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 0.82 -0.09 24 0 571 0
29JUN26 39.00 P 0.00 0.00 0.00 1.15 -0.11 24 0 224 0
29JUN26 40.00 P 1.73 1.81 1.73 1.55 -0.14 24 45 355 +6
29JUN26 41.00 P 0.00 0.00 0.00 2.04 -0.16 24 0 462 0
29JUN26 42.00 P 3.00 3.00 2.90 2.60 -0.19 24 30 437 +30
29JUN26 43.00 P 0.00 0.00 0.00 3.15 -0.20 23 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.85 -0.21 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.61 -0.22 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.42 -0.24 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.28 -0.26 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.32 -0.29 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.11 -0.35 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.18 -0.38 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.56 -0.30 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.06 -0.30 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.56 -0.30 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.06 -0.30 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 0.11 -0.01 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 -0.03 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.57 -0.04 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.78 -0.05 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.04 -0.07 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.35 -0.09 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.74 -0.09 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.17 -0.11 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.66 -0.13 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.21 -0.14 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.82 -0.16 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.47 -0.19 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.17 -0.20 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.93 -0.21 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.72 -0.22 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.54 -0.23 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.40 -0.24 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.27 -0.26 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.18 -0.26 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.51 -0.27 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.91 -0.28 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.35 -0.28 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.82 -0.28 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 -0.02 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 -0.02 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 -0.03 23 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.89 -0.04 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 -0.06 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 -0.06 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.80 -0.08 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.19 -0.09 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.64 -0.11 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.14 -0.12 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.68 -0.13 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.28 -0.15 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.91 -0.16 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.59 -0.18 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.30 -0.19 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.07 -0.20 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.85 -0.21 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.68 -0.21 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.51 -0.24 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.39 -0.24 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.65 -0.25 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.99 -0.27 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.40 -0.27 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.84 -0.28 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.92 -0.04 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.17 -0.04 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.46 -0.05 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.77 -0.07 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 -0.07 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.56 -0.09 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.02 -0.09 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.51 -0.12 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.06 -0.12 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.64 -0.14 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.27 -0.14 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.93 -0.16 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.63 -0.17 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.35 -0.19 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.13 -0.19 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.92 -0.20 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.74 -0.22 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.58 -0.22 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.78 -0.24 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.09 -0.25 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.46 -0.26 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.87 -0.28 23 0 0 0
TOTAL PUT 580 27,165 -26
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$ 174.80
30MAR26 147.50 C 0.00 0.00 0.00 27.59 - 45 0 0 -
30MAR26 150.00 C 0.00 0.00 0.00 25.18 - 44 0 0 -
30MAR26 152.50 C 0.00 0.00 0.00 22.81 +3.58 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 20.51 +3.42 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 18.28 +3.22 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 16.14 +3.00 44 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 14.12 +2.76 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 12.22 +2.50 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 10.46 +2.23 44 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 8.76 +1.91 44 0 15 0
30MAR26 172.50 C 7.32 7.32 7.32 7.33 +1.67 44 1 16 0
30MAR26 175.00 C 0.00 0.00 0.00 6.08 +1.39 44 0 60 0
30MAR26 177.50 C 0.00 0.00 0.00 5.00 +1.14 44 0 62 0
30MAR26 180.00 C 3.00 4.09 3.00 4.08 +0.95 45 10 94 -1
30MAR26 182.50 C 2.25 3.23 2.25 3.31 +0.82 45 17 110 -10
30MAR26 185.00 C 1.71 1.71 1.71 2.60 +0.65 45 9 60 0
30MAR26 187.50 C 0.00 0.00 0.00 2.02 +0.51 45 0 103 0
30MAR26 190.00 C 1.84 1.84 1.84 1.55 +0.39 45 15 145 0
30MAR26 192.50 C 1.44 1.44 1.44 1.17 +0.31 45 15 96 +15
30MAR26 195.00 C 1.13 1.13 1.13 0.85 +0.21 44 15 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.63 +0.15 44 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.46 +0.11 44 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.24 +0.05 45 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 29.29 - 43 0 0 -
29APR26 150.00 C 0.00 0.00 0.00 27.18 - 43 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 25.15 +3.04 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 23.19 +2.89 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 21.31 +2.73 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 19.52 +2.58 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 17.81 +2.41 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 16.20 +2.25 43 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 14.69 +1.99 43 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 13.30 +1.98 43 0 30 0
29APR26 172.50 C 11.94 11.94 11.94 11.92 +1.77 43 9 69 +9
29APR26 175.00 C 0.00 0.00 0.00 10.68 +1.60 43 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 9.54 +1.45 43 0 16 0
29APR26 180.00 C 0.00 0.00 0.00 8.50 +1.30 43 0 39 0
29APR26 182.50 C 0.00 0.00 0.00 7.54 +1.21 43 0 45 0
29APR26 185.00 C 0.00 0.00 0.00 6.69 +1.09 43 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 5.92 +0.98 43 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 5.23 +0.79 43 0 30 0
29APR26 192.50 C 0.00 0.00 0.00 4.68 +0.80 44 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 4.04 +0.63 43 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 3.52 +0.60 43 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 3.09 +0.58 44 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 2.24 +0.38 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 1.65 +0.27 43 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 1.20 +0.19 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.87 +0.14 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.62 +0.10 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.44 +0.07 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.31 +0.05 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 31.33 - 44 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 29.41 - 44 0 0 -
28MAY26 152.50 C 0.00 0.00 0.00 27.56 +2.82 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.77 +2.70 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.06 +2.58 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.42 +2.45 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.85 +2.33 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 19.35 +2.20 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 17.93 +1.98 44 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 16.60 +1.96 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 15.41 +1.92 44 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 14.15 +1.74 44 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 13.03 +1.62 44 0 30 0
28MAY26 180.00 C 0.00 0.00 0.00 11.99 +1.51 44 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 11.03 +1.42 44 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 10.13 +1.32 44 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 9.30 +1.24 44 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 8.53 +1.32 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 7.73 +1.13 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 6.90 +0.91 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 6.27 +0.84 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 5.68 +0.76 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 4.65 +0.63 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 3.78 +0.51 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 3.06 +0.41 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 2.47 +0.34 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.98 +0.27 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.58 +0.21 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.25 +0.16 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.99 +0.13 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.78 +0.10 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.61 +0.07 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.48 +0.06 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.38 +0.05 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 33.38 - 44 0 0 -
29JUN26 150.00 C 0.00 0.00 0.00 31.58 - 44 0 0 -
29JUN26 152.50 C 0.00 0.00 0.00 29.85 +2.79 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.17 +2.69 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 26.56 +2.59 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.01 +2.48 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.52 +2.38 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.09 +2.27 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.73 +2.05 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 19.43 +2.04 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 18.18 +1.92 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 17.02 +1.84 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 15.91 +1.74 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 14.87 +1.65 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 13.88 +1.55 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 12.96 +1.47 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 12.10 +1.39 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 11.29 +1.47 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 10.46 +1.37 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 9.59 +1.17 44 0 45 0
29JUN26 197.50 C 0.00 0.00 0.00 8.89 +1.10 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 8.23 +1.02 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 7.04 +0.89 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 6.00 +0.77 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 5.10 +0.66 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 4.32 +0.57 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 3.65 +0.48 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.08 +0.42 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.59 +0.35 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.17 +0.29 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.82 +0.25 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.52 +0.21 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.27 +0.18 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.06 +0.15 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.88 +0.13 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.08 - 45 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 37.50 - 45 0 0 -
29SEP26 152.50 C 0.00 0.00 0.00 35.97 +2.75 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.49 +2.68 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.05 +2.61 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.66 +2.54 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 30.32 +2.47 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.02 +2.40 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.76 +2.24 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.55 +2.18 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 25.34 +2.08 45 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 24.21 +2.01 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.13 +1.94 45 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 22.09 +1.88 45 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 21.09 +1.81 45 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 20.14 +1.75 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 19.22 +1.68 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.35 +1.59 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 17.51 +1.68 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.66 +1.59 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 15.88 +1.53 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 15.12 +1.47 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 13.71 +1.36 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 12.42 +1.26 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 11.24 +1.16 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.16 +1.06 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.18 +0.97 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.29 +0.89 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.48 +0.82 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.74 +0.75 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.08 +0.69 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.47 +0.62 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.93 +0.57 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.43 +0.51 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.99 +0.37 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.39 - 45 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 41.92 - 45 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 40.49 +2.66 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.11 +2.61 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.76 +2.55 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.45 +2.49 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.17 +2.42 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.94 +2.36 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.74 +2.30 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.58 +2.12 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 30.45 +2.06 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.43 +2.07 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.38 +2.05 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.36 +1.99 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.38 +1.86 45 0 0 0
30DEC26 185.00 C 23.33 23.33 23.33 25.43 +1.88 45 5 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.52 +1.76 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 23.64 +1.73 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 22.75 +1.86 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.79 +1.69 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.98 +1.63 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 20.20 +1.59 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.71 +1.49 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 17.33 +1.40 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 16.04 +1.31 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.85 +1.23 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 13.74 +1.15 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.70 +1.07 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.75 +1.01 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.86 +0.94 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 10.04 +0.88 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.28 +0.82 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.57 +0.76 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.92 +0.71 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.32 +0.66 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.66 - 44 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 45.26 - 44 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 43.90 +2.62 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.57 +2.57 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.27 +2.51 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.01 +2.46 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.78 +2.40 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.58 +2.34 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.42 +2.29 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.29 +1.99 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.19 +2.18 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.33 +2.10 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.30 +2.05 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.24 +1.95 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.27 +1.90 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.33 +1.84 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.37 +1.76 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.69 +2.07 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.64 +1.97 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.61 +1.74 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.79 +1.69 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.00 +1.65 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.48 +1.56 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.06 +1.48 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.72 +1.39 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.47 +1.32 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.29 +1.25 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.19 +1.18 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.15 +1.11 44 0 0 0
TOTAL CALL 96 8,538 +13
30MAR26 147.50 P 0.00 0.00 0.00 0.14 - 44 0 0 -
30MAR26 150.00 P 0.00 0.00 0.00 0.23 - 44 0 0 -
30MAR26 152.50 P 0.00 0.00 0.00 0.36 -0.51 44 0 0 0
30MAR26 155.00 P 0.72 0.72 0.70 0.57 -0.67 45 60 478 -60
30MAR26 157.50 P 0.00 0.00 0.00 0.84 -0.88 45 0 186 0
30MAR26 160.00 P 1.84 2.30 1.30 1.20 -1.11 45 46 31 -16
30MAR26 162.50 P 2.00 2.00 2.00 1.66 -1.33 44 2 250 -2
30MAR26 165.00 P 3.66 3.66 3.66 2.25 -1.59 44 7 68 +7
30MAR26 167.50 P 0.00 0.00 0.00 2.98 -1.88 44 0 84 0
30MAR26 170.00 P 0.00 0.00 0.00 3.87 -2.19 44 0 70 0
30MAR26 172.50 P 7.29 7.29 7.29 4.94 -2.42 44 15 91 -15
30MAR26 175.00 P 0.00 0.00 0.00 6.19 -2.63 45 0 36 0
30MAR26 177.50 P 0.00 0.00 0.00 7.59 -2.81 45 0 19 0
30MAR26 180.00 P 0.00 0.00 0.00 9.35 -2.81 46 0 1,552 0
30MAR26 182.50 P 0.00 0.00 0.00 10.76 -3.28 44 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 12.57 -3.45 44 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 14.49 -3.59 44 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 16.56 -3.70 44 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 18.70 -3.79 44 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 20.91 -3.87 44 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 23.19 -3.94 44 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 25.54 -3.98 45 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 30.33 -4.04 45 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 35.23 -4.08 44 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 40.20 -4.10 0 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 45.20 -4.10 0 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 50.20 -4.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 55.20 -4.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 60.20 -4.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 65.20 -4.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 70.20 -4.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 75.20 -4.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 80.20 -4.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 85.20 -4.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 90.20 -4.10 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.54 - 43 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 1.91 - 43 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 2.46 -1.08 44 0 3 0
29APR26 155.00 P 3.56 3.56 3.56 2.99 -1.22 44 11 54 +11
29APR26 157.50 P 0.00 0.00 0.00 3.65 -1.35 44 0 15 0
29APR26 160.00 P 0.00 0.00 0.00 4.35 -1.48 44 0 9 0
29APR26 162.50 P 0.00 0.00 0.00 5.15 -1.56 44 0 11 0
29APR26 165.00 P 0.00 0.00 0.00 6.01 -1.72 44 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 6.95 -1.90 43 0 37 0
29APR26 170.00 P 0.00 0.00 0.00 8.01 -2.07 43 0 15 0
29APR26 172.50 P 0.00 0.00 0.00 9.15 -2.32 43 0 2 0
29APR26 175.00 P 0.00 0.00 0.00 10.41 -2.47 43 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 11.77 -2.63 43 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 13.21 -2.77 43 0 36 0
29APR26 182.50 P 0.00 0.00 0.00 14.76 -2.87 43 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 16.38 -3.03 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 18.11 -3.09 43 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 19.89 -3.24 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 21.74 -3.34 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 23.68 -3.42 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 25.64 -3.54 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 27.72 -3.48 43 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 31.97 -3.71 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 36.39 -3.84 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 40.98 -3.90 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 45.68 -3.95 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 50.47 -4.01 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 55.32 -4.05 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 60.25 -4.07 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 65.21 -4.09 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 70.20 -4.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 75.20 -4.10 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.20 -4.10 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.20 -4.10 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.20 -4.10 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.29 - 44 0 0 -
28MAY26 150.00 P 0.00 0.00 0.00 3.85 - 44 0 0 -
28MAY26 152.50 P 0.00 0.00 0.00 4.51 -1.42 44 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 5.33 -1.40 44 0 63 0
28MAY26 157.50 P 0.00 0.00 0.00 6.17 -1.42 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 6.97 -1.55 44 0 30 0
28MAY26 162.50 P 8.11 8.11 8.11 7.85 -1.69 44 1 3 0
28MAY26 165.00 P 0.00 0.00 0.00 8.82 -1.82 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 9.85 -1.97 44 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 10.98 -2.10 44 0 15 0
28MAY26 172.50 P 0.00 0.00 0.00 12.21 -2.23 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 13.40 -2.44 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 14.88 -2.44 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 16.36 -2.54 44 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 17.86 -2.65 44 0 70 0
28MAY26 185.00 P 0.00 0.00 0.00 19.38 -2.75 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 21.00 -2.91 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 22.67 -3.04 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 24.47 -3.04 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 26.26 -3.18 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 28.11 -3.29 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 30.06 -3.30 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 33.99 -3.51 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 38.18 -3.56 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 42.47 -3.69 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 46.89 -3.78 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 51.44 -3.84 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 56.06 -3.92 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.79 -3.95 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.57 -4.45 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 70.42 -4.02 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.30 -4.06 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.24 -4.07 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.20 -4.10 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.20 -4.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.03 - 44 0 0 -
29JUN26 150.00 P 0.00 0.00 0.00 5.71 - 44 0 0 -
29JUN26 152.50 P 0.00 0.00 0.00 6.45 -1.52 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.40 -1.39 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 8.25 -1.47 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.04 -1.68 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.10 -1.69 44 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 11.13 -1.80 44 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 12.24 -1.90 44 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 13.42 -2.00 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 14.64 -2.16 44 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 15.97 -2.25 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 17.35 -2.34 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 18.76 -2.47 43 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 20.26 -2.58 44 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 21.86 -2.61 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 23.49 -2.62 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 25.12 -2.76 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 26.78 -2.91 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 28.58 -2.92 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.39 -2.94 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 32.20 -3.03 44 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 36.17 -3.12 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 39.72 -3.61 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 44.12 -3.43 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 48.34 -3.55 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 52.71 -3.62 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 57.15 -3.71 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 61.70 -3.78 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 66.33 -3.81 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 71.01 -3.90 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.78 -3.92 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 80.57 -3.98 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.43 -4.01 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.32 -4.04 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.85 - 45 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 10.73 - 45 0 0 -
29SEP26 152.50 P 0.00 0.00 0.00 11.62 -1.50 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.80 -1.35 45 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 13.72 -1.52 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.78 -1.57 45 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 15.89 -1.68 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 17.12 -1.65 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.33 -1.72 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.52 -1.89 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.89 -1.90 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.25 -1.97 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.65 -2.04 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 24.94 -2.26 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 26.52 -2.18 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 28.08 -2.27 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 29.61 -2.40 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 31.26 -2.41 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 32.92 -2.41 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.58 -2.43 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.25 -2.57 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.93 -2.72 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 41.60 -2.73 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 45.28 -2.80 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 49.05 -3.02 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.03 -3.03 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 57.03 -3.12 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 61.12 -3.28 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 65.37 -3.30 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 69.64 -3.35 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 73.95 -3.51 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 78.43 -3.52 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 82.92 -3.55 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 87.43 -3.67 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 92.05 -3.72 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.23 - 45 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 14.23 - 45 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 15.32 -1.29 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 16.37 -1.34 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 17.44 -1.43 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.58 -1.45 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 19.67 -1.65 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 20.89 -1.71 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 22.14 -1.72 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.44 -1.84 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 24.81 -1.88 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 26.23 -1.90 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.66 -1.95 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.04 -2.06 44 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 30.61 -2.24 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.25 -2.12 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 33.75 -2.28 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.30 -2.41 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 36.97 -2.42 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.65 -2.42 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.33 -2.43 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.01 -2.45 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.40 -2.71 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.08 -2.74 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.79 -2.76 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.51 -2.90 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 60.39 -3.04 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 64.41 -3.05 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 68.44 -3.08 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.49 -3.25 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.72 -3.31 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.00 -3.33 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.31 -3.35 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 89.64 -3.48 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.09 -3.54 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.67 - 44 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 16.77 - 44 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 17.88 -1.36 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.90 -1.37 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.94 -1.52 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 21.11 -1.72 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 22.42 -1.50 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 23.56 -1.70 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 24.96 -1.64 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.22 -1.71 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 27.64 -1.75 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.97 -1.81 44 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 30.59 -1.70 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 31.86 -1.98 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.44 -2.26 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 35.10 -2.11 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 36.61 -2.17 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.13 -2.33 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.73 -2.42 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.42 -2.42 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.10 -2.44 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.79 -2.45 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.19 -2.48 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.65 -2.74 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 55.37 -2.76 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.10 -2.78 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.85 -2.84 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.67 -3.05 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.70 -3.06 44 0 0 0
TOTAL PUT 142 9,730 -75
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$ 7.34
30MAR26 5.25 C 0.00 0.00 0.00 2.10 -0.14 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 -0.14 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.14 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.36 -0.14 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.15 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 -0.15 31 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 -0.15 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.36 -0.16 19 0 0 0
30MAR26 7.25 C 0.23 0.23 0.23 0.18 -0.12 22 30 30 +30
30MAR26 7.50 C 0.09 0.09 0.07 0.07 -0.08 22 22 31 +3
30MAR26 7.75 C 0.03 0.03 0.03 0.02 -0.04 23 10 33 -10
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 -0.15 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.86 -0.15 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.62 -0.14 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.38 -0.14 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 -0.16 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.87 -0.15 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.65 -0.14 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 -0.14 22 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 -0.12 21 0 0 0
29APR26 7.50 C 0.18 0.18 0.18 0.17 -0.10 22 10 310 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.07 22 0 402 0
29APR26 8.00 C 0.06 0.07 0.06 0.05 -0.04 23 20 213 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.03 22 0 173 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.12 -0.15 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.86 -0.16 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.63 -0.15 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.38 -0.15 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.14 -0.16 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.91 -0.14 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.71 -0.13 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 -0.14 26 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 -0.10 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 -0.09 26 0 2 0
28MAY26 7.75 C 0.00 0.00 0.00 0.17 -0.07 26 0 29 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.03 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 80 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 -0.15 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 -0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.15 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.15 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 -0.16 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.91 -0.14 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 -0.13 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 -0.13 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 -0.10 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.07 26 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.06 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.03 26 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 -0.15 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 -0.14 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 -0.14 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.14 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.15 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.13 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.11 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.09 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.09 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.04 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.04 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 62 0
29SEP26 9.25 C 0.08 0.08 0.08 0.06 -0.01 27 2 19 -2
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 -0.15 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.11 37 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.15 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.14 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 -0.13 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.12 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.12 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.08 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.09 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.06 26 0 50 0
30DEC26 7.75 C 0.40 0.40 0.40 0.39 -0.06 26 84 447 +84
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.05 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.05 26 0 30 0
30DEC26 8.50 C 0.24 0.24 0.24 0.21 -0.04 26 3 0 -3
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.04 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.03 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.13 -0.15 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 -0.12 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.67 -0.14 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 -0.13 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 -0.12 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 -0.15 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 -0.11 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 -0.09 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 -0.07 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.07 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 -0.06 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.06 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.04 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
TOTAL CALL 181 6,776 +102
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 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 37 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 108 0
30MAR26 7.25 P 0.08 0.09 0.08 0.08 +0.03 21 14 427 +13
30MAR26 7.50 P 0.21 0.23 0.21 0.22 +0.07 22 4 707 +4
30MAR26 7.75 P 0.00 0.00 0.00 0.44 +0.13 27 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 +0.14 0 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 +0.15 0 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 1.16 +0.15 0 0 92 -9
30MAR26 8.75 P 0.00 0.00 0.00 1.41 +0.15 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.66 +0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.66 +0.15 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.16 +0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.66 +0.15 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 24 0
29APR26 6.75 P 0.04 0.04 0.04 0.04 0.00 23 70 118 +65
29APR26 7.00 P 0.09 0.09 0.09 0.09 +0.02 22 70 250 +70
29APR26 7.25 P 0.16 0.17 0.16 0.17 +0.03 21 213 384 +213
29APR26 7.50 P 0.00 0.00 0.00 0.32 +0.07 23 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.50 +0.10 24 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 +0.11 22 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.92 +0.13 23 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 +0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 +0.15 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
28MAY26 6.00 P 0.05 0.05 0.05 0.05 +0.01 28 6 16 +6
28MAY26 6.25 P 0.06 0.07 0.06 0.09 +0.02 27 6 51 +6
28MAY26 6.50 P 0.13 0.13 0.13 0.15 +0.03 26 20 71 +20
28MAY26 6.75 P 0.00 0.00 0.00 0.24 +0.04 26 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.36 +0.05 26 0 160 0
28MAY26 7.25 P 0.52 0.52 0.52 0.52 +0.09 27 20 284 0
28MAY26 7.50 P 0.71 0.71 0.71 0.71 +0.12 28 30 61 -30
28MAY26 7.75 P 0.00 0.00 0.00 0.92 +0.14 29 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.11 +0.10 26 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.34 +0.13 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.59 +0.14 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.84 +0.16 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.08 +0.15 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.32 +0.15 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.58 +0.16 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.81 +0.15 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.07 +0.16 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.56 +0.15 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.05 +0.15 42 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 0.02 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.02 26 0 86 0
29JUN26 6.50 P 0.18 0.18 0.18 0.19 +0.03 25 2 39 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.05 25 0 214 0
29JUN26 7.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 +0.09 25 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 +0.11 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.94 +0.12 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.14 +0.13 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 +0.12 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.13 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.84 +0.14 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.15 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 +0.15 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 +0.16 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 +0.15 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.07 +0.16 37 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.56 +0.15 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.05 +0.15 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.56 +0.15 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.05 +0.15 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 27 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.03 26 14 27 +7
29SEP26 6.25 P 0.22 0.22 0.22 0.23 +0.04 26 80 100 +80
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.04 26 14 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.04 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.07 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.07 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.09 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.11 27 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 +0.11 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 +0.11 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.13 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.12 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 +0.14 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.14 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 +0.15 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 +0.16 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 +0.15 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.56 +0.14 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.05 +0.15 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.56 +0.15 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.05 +0.15 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.02 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.01 25 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.03 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.03 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 +0.05 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.08 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.06 25 0 7 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.09 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 +0.09 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.10 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.12 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.13 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.14 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.13 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.14 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.83 +0.15 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 +0.15 26 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.56 +0.14 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.05 +0.15 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.03 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 +0.04 25 0 0 0
30MAR27 7.25 P 0.83 0.83 0.83 0.83 +0.05 25 20 27 +20
30MAR27 7.50 P 0.96 0.96 0.96 0.98 +0.05 25 30 30 +30
30MAR27 7.75 P 0.00 0.00 0.00 1.17 +0.08 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 +0.11 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 +0.11 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.11 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 +0.11 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.12 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 +0.14 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.12 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.13 25 0 0 0
30MAR27 10.00 P 3.00 3.00 3.00 3.07 +0.15 24 10 10 +10
30MAR27 10.50 P 0.00 0.00 0.00 3.56 +0.14 25 0 0 0
TOTAL PUT 623 13,334 +507
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$ 104.30
30MAR26 66.66 C 0.00 0.00 0.00 37.71 +7.42 75 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 36.04 +7.24 68 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 34.38 +7.41 59 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 32.71 +7.24 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 31.04 +7.38 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 29.38 +7.36 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 27.72 +7.34 53 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 26.05 +7.50 47 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 24.40 +7.48 51 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 22.74 +7.43 50 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 21.13 +7.41 56 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 19.45 +7.26 49 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 17.82 +6.80 49 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 16.23 +6.66 49 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 14.66 +6.45 49 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 13.13 +6.44 49 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 11.78 +5.98 52 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 9.95 +5.19 42 0 265 0
30MAR26 96.66 C 3.98 3.98 3.98 9.20 +5.34 54 7 114 0
30MAR26 98.32 C 0.00 0.00 0.00 7.93 +4.91 53 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 6.75 +4.36 52 0 50 0
30MAR26 103.32 C 3.66 3.66 3.66 4.60 +3.17 49 12 565 0
30MAR26 106.66 C 2.51 2.51 2.51 3.16 +2.37 50 15 44 0
30MAR26 109.99 C 0.53 2.23 0.53 2.01 +1.59 50 40 176 +10
30MAR26 113.32 C 1.48 1.48 1.42 1.22 +1.01 50 31 113 -1
30MAR26 116.66 C 0.84 0.85 0.84 0.70 +0.60 50 2 29 +1
30MAR26 119.99 C 0.00 0.00 0.00 0.39 +0.34 50 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.20 +0.18 49 0 46 0
30MAR26 126.65 C 0.19 0.24 0.19 0.10 +0.09 49 2 30 +1
30MAR26 129.99 C 0.00 0.00 0.00 0.05 +0.04 50 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.03 +0.02 51 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
30MAR26 149.99 C 0.03 0.03 0.03 0.01 0.00 64 11 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 87 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 95 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 101 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 106 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 11.15 +4.33 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 9.45 +3.91 40 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 7.99 +3.50 41 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 6.72 +3.12 41 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.56 +2.71 41 0 60 0
29JUN26 116.66 C 4.92 4.92 4.92 4.56 +2.30 40 15 41 +15
29JUN26 119.99 C 3.54 3.54 3.54 3.75 +1.97 40 7 308 0
29JUN26 123.32 C 3.23 3.23 3.23 3.04 +1.67 40 7 7 +7
29JUN26 126.65 C 0.00 0.00 0.00 2.46 +1.39 40 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.98 +1.15 40 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.57 +0.94 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.27 +0.78 40 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.99 +0.63 40 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.79 +0.51 40 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.62 +0.41 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.49 +0.33 40 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.38 +0.26 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.30 +0.21 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.23 +0.16 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.18 +0.13 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.14 +0.10 40 0 27 0
TOTAL CALL 149 4,017 +33
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 82 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 -0.03 54 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 -0.06 50 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.02 -0.10 50 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.04 -0.16 51 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.06 -0.27 50 0 36 0
30MAR26 86.66 P 0.31 0.31 0.23 0.10 -0.42 49 2 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.17 -0.61 50 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.27 -0.81 50 0 272 0
30MAR26 91.66 P 0.75 0.75 0.75 0.41 -1.08 49 1 72 0
30MAR26 93.32 P 0.73 0.73 0.73 0.61 -1.41 50 9 118 0
30MAR26 94.99 P 0.00 0.00 0.00 0.88 -1.79 50 0 188 0
30MAR26 96.66 P 0.00 0.00 0.00 1.23 -2.21 50 0 330 0
30MAR26 98.32 P 0.00 0.00 0.00 1.66 -2.66 50 0 128 0
30MAR26 99.99 P 0.00 0.00 0.00 2.19 -3.13 50 0 165 0
30MAR26 103.32 P 4.18 4.18 4.18 3.52 -4.10 49 20 40 +20
30MAR26 106.66 P 0.00 0.00 0.00 5.41 -4.86 50 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 7.77 -5.78 52 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 10.33 -6.36 53 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 13.17 -6.77 54 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 16.17 -7.07 55 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 19.40 -7.17 59 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 22.60 -7.30 62 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 25.85 -7.39 63 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 29.13 -7.44 66 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 32.68 -7.22 83 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 36.02 -7.22 89 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 39.35 -7.22 95 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 42.68 -7.22 100 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 46.02 -7.22 105 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 49.35 -7.22 111 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 52.48 -7.42 103 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 56.01 -7.22 120 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 59.35 -7.22 125 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 62.68 -7.22 129 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 66.01 -7.22 133 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 69.29 -7.28 134 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 72.61 -7.29 137 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 76.00 -7.23 145 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 79.34 -7.23 149 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 82.67 -7.23 153 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 86.00 -7.23 157 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 89.33 -7.23 161 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 92.67 -7.23 164 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 96.00 -7.23 168 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 6.85 -3.14 39 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 8.51 -3.55 39 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 10.41 -3.93 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 12.49 -4.52 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 14.81 -4.70 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 17.26 -5.04 40 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 20.11 -5.05 41 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 22.83 -5.28 42 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 25.64 -5.48 42 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 28.35 -5.85 41 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 31.51 -5.80 43 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 34.54 -5.93 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 37.38 -6.75 42 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 40.73 -6.61 45 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 43.63 -6.94 42 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 46.82 -6.99 43 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 50.25 -6.81 46 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 53.47 -6.85 47 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 56.67 -6.91 47 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 59.94 -6.92 48 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 63.01 -6.97 45 0 0 0
TOTAL PUT 32 4,267 +20
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$ 104.30
20MAR26 72.50 C 0.00 0.00 0.00 31.82 +7.41 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 29.32 +7.48 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 26.82 +7.50 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 24.32 +7.53 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 21.82 +7.53 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 19.32 +7.51 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 16.83 +7.48 60 0 0 0
20MAR26 90.00 C 12.80 12.80 12.80 14.34 +7.34 58 2 0 -2
20MAR26 92.50 C 0.00 0.00 0.00 11.87 +6.85 56 0 35 0
20MAR26 95.00 C 4.34 4.34 4.34 9.46 +6.27 55 1 57 0
20MAR26 97.50 C 1.47 6.95 1.29 7.15 +5.33 54 375 386 +267
20MAR26 100.00 C 0.96 5.50 0.67 5.10 +4.18 54 1,420 513 -44
20MAR26 102.50 C 0.31 3.50 0.31 3.33 +2.91 53 817 680 +87
20MAR26 105.00 C 0.30 2.40 0.30 2.10 +1.94 55 825 461 +107
20MAR26 107.50 C 0.13 1.48 0.13 1.24 +1.18 56 499 209 +121
20MAR26 110.00 C 0.20 0.86 0.16 0.64 +0.62 56 506 288 +212
20MAR26 112.50 C 0.08 0.49 0.08 0.30 +0.29 56 121 168 +77
20MAR26 115.00 C 0.17 0.27 0.17 0.13 +0.12 56 91 65 +51
20MAR26 117.50 C 0.03 0.20 0.03 0.06 +0.05 57 62 64 +28
20MAR26 120.00 C 0.12 0.13 0.11 0.02 +0.01 56 14 14 +14
27MAR26 75.00 C 0.00 0.00 0.00 29.36 - 59 0 0 -
27MAR26 77.50 C 0.00 0.00 0.00 26.86 - 0 0 0 -
27MAR26 80.00 C 0.00 0.00 0.00 24.36 - 0 0 0 -
27MAR26 82.50 C 0.00 0.00 0.00 21.87 - 48 0 0 -
27MAR26 85.00 C 0.00 0.00 0.00 19.38 - 46 0 0 -
27MAR26 87.50 C 0.00 0.00 0.00 16.91 - 46 0 0 -
27MAR26 90.00 C 0.00 0.00 0.00 14.48 - 47 0 0 -
27MAR26 92.50 C 0.00 0.00 0.00 12.12 - 47 0 0 -
27MAR26 95.00 C 3.75 5.15 3.75 9.94 - 48 17 15 -
27MAR26 97.50 C 3.59 3.59 3.59 7.86 - 48 15 15 -
27MAR26 100.00 C 0.00 0.00 0.00 5.98 - 47 0 0 -
27MAR26 102.50 C 1.29 4.53 1.25 4.43 - 47 59 42 -
27MAR26 105.00 C 0.68 3.45 0.68 3.04 - 46 233 150 -
27MAR26 107.50 C 0.69 2.30 0.69 2.20 - 48 73 69 -
27MAR26 110.00 C 0.35 1.80 0.35 1.44 - 48 183 121 -
27MAR26 112.50 C 0.33 1.23 0.33 0.90 - 47 57 42 -
27MAR26 115.00 C 0.38 0.65 0.38 0.54 - 47 49 46 -
27MAR26 117.50 C 0.38 0.56 0.38 0.31 - 47 17 17 -
27MAR26 120.00 C 0.27 0.39 0.27 0.17 - 47 64 64 -
30MAR26 50.00 C 0.00 0.00 0.00 54.35 +7.44 104 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 51.85 +7.43 0 0 30 0
30MAR26 55.00 C 44.11 48.23 44.11 49.35 +7.42 0 120 624 +45
30MAR26 57.50 C 0.00 0.00 0.00 46.86 +7.33 96 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.36 +7.32 80 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 41.86 +7.32 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.36 +7.53 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.87 +7.32 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.37 +7.41 59 0 532 0
30MAR26 72.50 C 0.00 0.00 0.00 31.87 +7.39 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 29.38 +7.21 58 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.88 +7.52 50 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 24.39 +7.49 51 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 21.91 +7.43 50 0 15 0
30MAR26 85.00 C 17.80 17.80 17.80 19.46 +7.33 51 1 143 -1
30MAR26 87.50 C 0.00 0.00 0.00 17.04 +6.83 51 0 150 0
30MAR26 90.00 C 14.70 14.70 14.70 14.70 +6.60 51 1 3,395 -1
30MAR26 92.50 C 6.27 12.00 6.27 12.45 +6.22 51 147 1,051 +24
30MAR26 95.00 C 4.55 8.20 4.55 10.27 +5.64 50 76 6,499 -73
30MAR26 97.50 C 2.81 8.60 2.81 8.30 +4.98 49 379 4,119 -139
30MAR26 100.00 C 2.40 6.86 2.00 6.48 +4.19 48 913 7,964 +19
30MAR26 102.50 C 1.59 5.29 1.59 5.02 +3.50 49 1,117 2,974 -145
30MAR26 105.00 C 1.02 4.08 0.90 3.83 +2.85 50 2,519 8,981 -246
30MAR26 107.50 C 0.61 3.10 0.58 2.80 +2.20 50 1,037 2,555 -278
30MAR26 110.00 C 0.38 2.32 0.38 2.05 +1.69 51 1,942 4,535 +6
30MAR26 112.50 C 0.70 1.72 0.62 1.50 +1.29 52 436 3,433 -18
30MAR26 115.00 C 0.46 1.25 0.37 1.03 +0.91 52 427 2,233 +131
30MAR26 117.50 C 0.60 0.83 0.60 0.68 +0.62 51 33 1,023 +22
30MAR26 120.00 C 0.13 0.69 0.13 0.45 +0.41 52 743 8,270 -185
30MAR26 122.50 C 0.00 0.00 0.00 0.28 +0.26 51 0 770 0
30MAR26 125.00 C 0.32 0.35 0.32 0.18 +0.17 52 37 4,062 0
30MAR26 127.50 C 0.25 0.25 0.21 0.11 +0.10 51 10 3,399 0
30MAR26 130.00 C 0.06 0.21 0.05 0.07 +0.06 52 237 7,714 -207
30MAR26 132.50 C 0.04 0.13 0.04 0.04 +0.03 52 882 2,495 +48
30MAR26 135.00 C 0.07 0.11 0.07 0.03 +0.02 53 355 4,192 -313
30MAR26 137.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 488 0
30MAR26 140.00 C 0.05 0.05 0.05 0.01 0.00 53 1 963 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 97 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 37.02 +7.13 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 34.37 +6.90 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.93 +6.86 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.51 +6.85 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.10 +6.77 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.74 +7.19 42 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 22.32 +6.49 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.27 +6.57 46 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 17.94 +6.21 44 0 147 0
29APR26 90.00 C 14.28 14.28 14.28 15.88 +5.97 44 8 476 -8
29APR26 92.50 C 10.38 13.92 10.38 13.84 +5.57 43 22 820 -3
29APR26 95.00 C 10.20 11.40 10.20 11.66 +4.84 40 6 2,331 -6
29APR26 97.50 C 5.62 10.40 5.62 10.22 +4.67 43 153 1,692 -43
29APR26 100.00 C 4.61 8.89 3.90 8.62 +4.16 42 332 2,172 +100
29APR26 102.50 C 4.16 7.51 4.16 7.27 +3.73 43 442 1,274 -7
29APR26 105.00 C 2.77 6.34 2.77 6.06 +3.29 43 185 830 -5
29APR26 107.50 C 2.45 5.23 2.45 5.07 +2.92 43 808 632 +257
29APR26 110.00 C 2.50 4.45 2.37 4.20 +2.55 44 2,073 2,931 +1,475
29APR26 112.50 C 1.31 3.50 1.31 3.49 +2.24 44 231 369 -28
29APR26 115.00 C 1.68 3.02 1.55 2.81 +1.88 44 342 532 +231
29APR26 117.50 C 1.36 2.46 1.36 2.24 +1.55 44 166 857 +25
29APR26 120.00 C 1.15 2.08 1.05 1.77 +1.26 44 148 283 +72
29APR26 122.50 C 1.39 1.69 1.39 1.39 +1.02 44 74 275 +73
29APR26 125.00 C 0.63 1.47 0.63 1.08 +0.81 44 230 381 +197
28MAY26 67.50 C 0.00 0.00 0.00 37.19 +6.95 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 34.74 +6.89 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 32.31 +6.82 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 29.90 +6.82 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 27.79 +6.97 46 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 25.31 +6.52 42 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 22.99 +6.76 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.84 +6.53 41 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 18.75 +6.23 41 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 16.78 +5.91 41 0 1,924 0
28MAY26 92.50 C 0.00 0.00 0.00 14.93 +5.28 41 0 1,073 0
28MAY26 95.00 C 10.11 13.50 10.11 13.19 +4.94 41 3 1,129 -2
28MAY26 97.50 C 6.73 11.28 6.73 11.28 +4.28 39 68 1,325 +4
28MAY26 100.00 C 5.37 7.38 5.37 10.07 +4.17 40 93 1,559 +18
28MAY26 102.50 C 5.57 8.47 5.57 8.78 +3.85 41 20 702 0
28MAY26 105.00 C 5.05 7.66 5.05 7.58 +3.48 41 79 595 +3
28MAY26 107.50 C 4.60 6.68 4.60 6.53 +3.15 41 21 495 +11
28MAY26 110.00 C 3.86 5.80 3.69 5.65 +2.88 41 536 594 +353
28MAY26 112.50 C 3.33 4.90 3.09 4.82 +2.57 41 319 349 +110
28MAY26 115.00 C 2.80 4.28 2.68 4.07 +2.25 41 174 234 +57
28MAY26 117.50 C 2.17 3.65 2.17 3.41 +1.94 41 58 242 +11
28MAY26 120.00 C 1.91 3.20 1.87 2.84 +1.67 41 132 258 +62
28MAY26 122.50 C 1.70 2.72 1.61 2.36 +1.43 41 109 201 +56
28MAY26 125.00 C 1.27 2.26 1.27 1.95 +1.21 41 98 225 -1
29JUN26 50.00 C 0.00 0.00 0.00 54.60 +7.54 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 52.12 +7.54 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.63 +7.25 36 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 47.09 +7.14 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.64 +7.10 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 42.20 +7.06 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.73 +6.98 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.42 +7.04 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.01 +6.83 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 32.51 +6.79 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.30 +6.68 44 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 27.79 +6.41 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.73 +6.48 42 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 23.52 +6.27 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 21.43 +6.53 41 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.41 +6.24 41 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 17.39 +5.79 40 0 100 0
29JUN26 92.50 C 15.49 15.49 15.49 15.63 +5.17 40 1 365 -1
29JUN26 95.00 C 0.00 0.00 0.00 13.95 +4.86 40 0 1,583 0
29JUN26 97.50 C 8.84 12.63 8.77 12.55 +4.67 40 36 1,208 +15
29JUN26 100.00 C 6.80 11.40 6.80 11.10 +4.33 40 56 7,172 -24
29JUN26 102.50 C 7.30 8.44 7.30 9.87 +4.06 41 20 373 +20
29JUN26 105.00 C 6.49 8.82 6.49 8.67 +3.71 40 65 1,536 -4
29JUN26 107.50 C 6.90 7.47 6.76 7.64 +3.44 41 1,035 1,512 +873
29JUN26 110.00 C 5.00 6.95 5.00 6.69 +3.13 40 251 3,568 +38
29JUN26 112.50 C 5.80 5.80 5.80 5.78 +2.80 40 8 944 +5
29JUN26 115.00 C 4.75 5.03 4.75 5.02 +2.50 40 13 1,615 +8
29JUN26 117.50 C 3.36 3.36 3.36 4.30 +2.22 40 1 775 +1
29JUN26 120.00 C 2.25 4.12 2.25 3.71 +1.96 40 34 1,442 +5
29JUN26 122.50 C 0.00 0.00 0.00 3.16 +1.73 40 0 52 0
29JUN26 125.00 C 1.75 3.16 1.75 2.71 +1.51 40 41 1,160 +11
29JUN26 127.50 C 2.46 2.81 2.46 2.28 +1.30 40 32 122 -1
29JUN26 130.00 C 2.20 2.20 2.20 1.96 +1.15 40 30 1,357 0
29JUN26 132.50 C 1.02 1.02 1.02 1.65 +0.99 40 2 212 -2
29JUN26 135.00 C 0.00 0.00 0.00 1.40 +0.86 40 0 250 0
29JUN26 137.50 C 1.11 1.70 1.11 1.18 +0.74 40 11 274 +1
29JUN26 140.00 C 0.00 0.00 0.00 0.98 +0.62 40 0 2,121 0
29JUN26 142.50 C 0.00 0.00 0.00 0.83 +0.54 40 0 480 0
29JUN26 145.00 C 0.93 0.93 0.93 0.68 +0.45 40 2 151 -2
29JUN26 147.50 C 0.00 0.00 0.00 0.58 +0.39 40 0 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.48 +0.33 40 0 471 0
29JUN26 152.50 C 0.00 0.00 0.00 0.40 +0.28 40 0 80 0
29JUN26 155.00 C 0.60 0.60 0.60 0.33 +0.23 40 1 323 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.27 +0.19 40 0 192 0
29JUN26 160.00 C 0.68 0.68 0.68 0.23 +0.16 40 4 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.19 +0.14 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 +0.11 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.13 +0.10 40 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 +0.09 40 0 64 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 +0.08 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 +0.05 40 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 4 0
29JUN26 185.00 C 0.39 0.42 0.35 0.03 +0.02 40 21 79 +6
29SEP26 50.00 C 0.00 0.00 0.00 54.60 +7.15 38 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 52.12 +6.75 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.65 +6.70 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.18 +6.61 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.72 +6.49 38 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 42.31 +6.38 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.00 +6.44 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.71 +6.49 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.51 +6.54 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 33.38 +6.58 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 31.19 +6.46 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 29.12 +6.36 42 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 27.08 +6.20 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 25.14 +6.00 41 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 23.28 +5.84 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.49 +5.56 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 19.90 +5.46 40 0 2,272 0
29SEP26 92.50 C 0.00 0.00 0.00 18.10 +5.34 39 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 17.01 +5.15 41 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 15.54 +4.79 40 0 2,556 0
29SEP26 100.00 C 11.51 14.00 11.51 14.02 +4.35 39 16 3,735 -14
29SEP26 102.50 C 12.50 12.50 12.50 12.95 +4.23 40 1 993 0
29SEP26 105.00 C 8.15 12.07 8.15 12.06 +4.23 40 772 2,648 -41
29SEP26 107.50 C 0.00 0.00 0.00 10.83 +3.83 40 0 1,281 0
29SEP26 110.00 C 0.00 0.00 0.00 9.97 +3.67 40 0 868 0
29SEP26 112.50 C 0.00 0.00 0.00 9.03 +3.44 40 0 414 0
29SEP26 115.00 C 8.08 8.08 8.08 8.08 +3.07 40 6 1,697 0
29SEP26 117.50 C 0.00 0.00 0.00 7.49 +3.02 40 0 353 0
29SEP26 120.00 C 6.40 6.68 6.40 6.79 +2.84 40 2 535 0
29SEP26 122.50 C 0.00 0.00 0.00 6.09 +2.55 40 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 5.54 +2.41 40 0 274 0
29SEP26 127.50 C 5.06 5.06 5.06 5.00 +2.24 40 15 1,413 0
29SEP26 130.00 C 4.75 4.90 4.65 4.46 +1.99 40 4 713 -1
29SEP26 132.50 C 0.00 0.00 0.00 4.06 +1.89 40 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 3.66 +1.75 40 0 902 0
29SEP26 137.50 C 2.93 3.60 2.93 3.25 +1.55 40 771 1,223 -2
29SEP26 140.00 C 0.00 0.00 0.00 2.94 +1.44 40 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 2.65 +1.34 40 0 1 0
29SEP26 145.00 C 2.13 2.96 2.13 2.36 +1.19 40 4 286 +2
30DEC26 50.00 C 0.00 0.00 0.00 54.62 +6.30 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 52.16 +6.79 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.72 +6.77 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.31 +6.74 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.67 +7.44 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.42 +6.92 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.21 +6.91 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.05 +6.89 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.08 +6.82 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.00 +6.67 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.05 +5.74 38 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 30.12 +5.63 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.90 +6.07 41 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 27.12 +5.93 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 25.46 +5.77 40 0 0 0
30DEC26 87.50 C 17.90 23.60 17.90 23.79 +5.56 40 30 150 +10
30DEC26 90.00 C 0.00 0.00 0.00 22.19 +5.33 40 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 20.68 +5.07 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 19.24 +4.88 39 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 17.83 +4.55 39 0 577 0
30DEC26 100.00 C 14.10 16.95 13.98 16.56 +4.33 39 5 1,423 +1
30DEC26 102.50 C 13.03 13.03 13.03 15.66 +4.45 40 15 313 0
30DEC26 105.00 C 10.60 14.69 10.60 14.48 +4.13 39 3 2,239 +3
30DEC26 107.50 C 11.12 11.12 11.12 13.46 +3.97 39 15 76 +15
30DEC26 110.00 C 0.00 0.00 0.00 12.47 +3.79 39 95 968 -75
30DEC26 112.50 C 9.55 9.55 9.55 11.58 +3.58 39 96 170 -94
30DEC26 115.00 C 0.00 0.00 0.00 10.75 +3.43 39 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 9.89 +3.23 39 0 328 0
30DEC26 120.00 C 7.30 8.90 7.30 9.16 +3.03 39 3 770 +1
30DEC26 122.50 C 0.00 0.00 0.00 8.48 +2.87 39 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 7.80 +2.72 39 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 7.18 +2.51 39 0 185 0
30DEC26 130.00 C 5.88 7.03 5.88 6.65 +2.38 39 9 140 0
30DEC26 132.50 C 0.00 0.00 0.00 6.13 +2.25 39 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 5.60 +2.18 39 0 143 0
30DEC26 137.50 C 3.40 5.00 3.40 5.18 +2.04 39 4 89 +2
30DEC26 140.00 C 0.00 0.00 0.00 4.78 +1.91 39 0 55 0
30DEC26 142.50 C 0.00 0.00 0.00 4.26 +1.67 38 0 0 0
30DEC26 145.00 C 4.00 4.70 4.00 4.00 +1.64 39 10 40 +9
30MAR27 70.00 C 0.00 0.00 0.00 37.17 +6.69 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.28 +6.54 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.38 +6.39 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.62 +6.24 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.88 +6.07 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.21 +5.91 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.64 +5.73 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.07 +5.54 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.65 +4.83 38 0 20 0
30MAR27 92.50 C 16.96 16.96 16.96 22.71 +5.12 39 15 16 +15
30MAR27 95.00 C 0.00 0.00 0.00 21.33 +4.96 39 0 7 0
30MAR27 97.50 C 16.89 16.89 16.89 19.68 +4.37 38 15 15 +15
30MAR27 100.00 C 16.50 16.50 16.50 18.76 +4.48 39 60 160 +60
30MAR27 102.50 C 0.00 0.00 0.00 17.59 +4.34 39 0 2 0
30MAR27 105.00 C 16.70 16.70 16.70 16.76 +4.40 39 2 5 +2
30MAR27 107.50 C 0.00 0.00 0.00 15.71 +4.19 39 0 0 0
30MAR27 110.00 C 11.17 11.17 11.17 14.67 +3.99 39 15 15 +15
30MAR27 112.50 C 0.00 0.00 0.00 13.77 +3.85 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.87 +3.62 39 0 105 0
30MAR27 117.50 C 8.60 11.60 8.60 12.09 +3.50 39 16 85 +1
30MAR27 120.00 C 8.25 8.25 8.25 11.25 +3.33 39 5 107 +5
30MAR27 122.50 C 9.00 9.00 9.00 10.57 +3.18 39 8 88 +8
TOTAL CALL 27,519 197,131 +3,507
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 84 40 104 +25
20MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 56 0
20MAR26 87.50 P 0.08 0.08 0.08 0.01 -0.05 65 10 103 0
20MAR26 90.00 P 0.22 0.30 0.22 0.02 -0.20 60 20 139 -4
20MAR26 92.50 P 0.59 0.67 0.11 0.05 -0.54 57 281 396 +19
20MAR26 95.00 P 1.13 1.42 0.18 0.14 -1.12 56 494 599 +238
20MAR26 97.50 P 2.60 2.60 0.33 0.37 -2.03 56 819 254 +33
20MAR26 100.00 P 4.80 4.80 0.73 0.85 -3.13 56 339 140 +85
20MAR26 102.50 P 2.45 2.60 1.47 1.62 -4.31 56 554 261 +246
20MAR26 105.00 P 3.60 3.95 2.63 2.82 -5.56 56 41 36 +36
20MAR26 107.50 P 0.00 0.00 0.00 4.49 -6.29 58 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 6.45 -6.80 60 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 8.65 -7.10 64 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 10.81 -7.44 56 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 13.23 -7.52 55 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 15.71 -7.54 57 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
27MAR26 77.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27MAR26 80.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27MAR26 82.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27MAR26 85.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
27MAR26 87.50 P 0.00 0.00 0.00 0.05 - 48 0 0 -
27MAR26 90.00 P 0.70 0.70 0.24 0.11 - 47 56 55 -
27MAR26 92.50 P 1.29 1.29 0.37 0.26 - 47 69 47 -
27MAR26 95.00 P 1.50 1.50 0.64 0.53 - 47 76 57 -
27MAR26 97.50 P 1.80 2.13 0.96 0.97 - 47 124 94 -
27MAR26 100.00 P 3.38 3.38 1.64 1.66 - 48 132 130 -
27MAR26 102.50 P 2.74 2.74 2.74 2.61 - 48 15 15 -
27MAR26 105.00 P 4.60 4.60 3.80 3.87 - 48 362 362 -
27MAR26 107.50 P 0.00 0.00 0.00 5.41 - 49 0 0 -
27MAR26 110.00 P 0.00 0.00 0.00 7.23 - 50 0 0 -
27MAR26 112.50 P 0.00 0.00 0.00 9.24 - 51 0 0 -
27MAR26 115.00 P 0.00 0.00 0.00 11.40 - 53 0 0 -
27MAR26 117.50 P 0.00 0.00 0.00 13.44 - 47 0 0 -
27MAR26 120.00 P 0.00 0.00 0.00 15.82 - 47 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 134 0
30MAR26 62.50 P 0.01 0.01 0.01 0.01 0.00 93 23 102 +23
30MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 86 47 236 +47
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 179 0
30MAR26 70.00 P 0.03 0.03 0.03 0.01 0.00 73 2 451 -2
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,919 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 285 0
30MAR26 77.50 P 0.06 0.06 0.06 0.01 -0.01 56 2 870 +1
30MAR26 80.00 P 0.10 0.11 0.08 0.02 -0.04 54 36 7,766 -2
30MAR26 82.50 P 0.18 0.18 0.12 0.04 -0.09 53 23 1,780 0
30MAR26 85.00 P 0.20 0.20 0.17 0.08 -0.21 52 48 2,084 -40
30MAR26 87.50 P 0.29 0.33 0.26 0.16 -0.42 51 112 4,334 -16
30MAR26 90.00 P 0.98 1.20 0.38 0.32 -0.72 52 510 13,434 -130
30MAR26 92.50 P 1.17 1.17 0.59 0.57 -1.11 51 634 7,943 +203
30MAR26 95.00 P 2.31 2.89 0.92 0.94 -1.68 51 1,441 19,025 -1,051
30MAR26 97.50 P 3.11 3.11 1.40 1.47 -2.28 50 336 3,137 +103
30MAR26 100.00 P 4.86 4.86 2.09 2.24 -3.02 51 1,749 13,056 +241
30MAR26 102.50 P 5.02 5.02 3.06 3.18 -3.77 50 1,044 1,527 +406
30MAR26 105.00 P 5.40 5.40 4.30 4.62 -4.30 52 1,580 6,321 +336
30MAR26 107.50 P 6.80 6.80 6.30 6.02 -5.08 51 25 1,719 +25
30MAR26 110.00 P 12.40 12.40 8.00 7.63 -5.88 50 43 9,591 -5
30MAR26 112.50 P 13.25 13.25 9.86 9.85 -6.02 55 19 1,684 -19
30MAR26 115.00 P 13.78 13.78 13.78 11.79 -6.51 54 1 629 0
30MAR26 117.50 P 17.00 17.00 17.00 13.97 -6.97 55 1 1,021 -1
30MAR26 120.00 P 0.00 0.00 0.00 16.26 -6.99 57 0 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 18.40 -7.35 51 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 21.24 -7.01 68 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 23.65 -7.10 70 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 26.08 -7.17 73 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 28.54 -7.21 76 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 30.70 -7.55 0 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 33.20 -7.55 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 35.70 -7.55 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 38.20 -7.55 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 41.01 -7.24 97 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 43.51 -7.24 101 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 45.70 -7.55 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 48.51 -7.24 108 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 51.01 -7.24 112 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 53.51 -7.24 116 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 56.01 -7.24 119 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 58.51 -7.24 123 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 61.01 -7.24 126 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 63.51 -7.24 129 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.70 -7.55 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 68.20 -7.55 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 70.70 -7.55 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 73.20 -7.55 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 76.01 -7.24 145 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 78.51 -7.24 148 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 81.01 -7.24 151 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 186 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 39 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 -0.06 44 0 438 0
29APR26 75.00 P 0.32 0.32 0.27 0.07 -0.12 44 26 323 -1
29APR26 77.50 P 0.00 0.00 0.00 0.13 -0.20 44 0 709 0
29APR26 80.00 P 0.81 0.81 0.43 0.23 -0.33 44 52 400 +11
29APR26 82.50 P 0.94 0.94 0.54 0.38 -0.50 44 23 1,009 +7
29APR26 85.00 P 1.04 1.04 0.81 0.59 -0.73 44 73 880 -58
29APR26 87.50 P 1.92 1.92 1.01 0.90 -1.01 44 247 869 -140
29APR26 90.00 P 2.36 2.41 1.28 1.30 -1.30 44 281 2,115 +50
29APR26 92.50 P 3.16 3.70 1.73 1.83 -1.56 44 302 1,287 +38
29APR26 95.00 P 4.29 4.29 2.28 2.39 -2.05 43 389 1,805 +13
29APR26 97.50 P 5.59 5.59 3.08 3.17 -2.50 43 281 1,769 +35
29APR26 100.00 P 6.63 6.63 3.96 4.08 -2.98 43 274 1,204 +116
29APR26 102.50 P 7.77 7.77 5.01 5.33 -3.37 44 241 343 +96
29APR26 105.00 P 6.51 6.71 6.41 6.69 -3.79 44 90 133 -60
29APR26 107.50 P 0.00 0.00 0.00 7.97 -4.44 43 0 1 0
29APR26 110.00 P 10.60 10.60 10.60 9.63 -4.83 44 1 77 +1
29APR26 112.50 P 14.35 14.95 14.35 11.42 -5.21 44 38 23 +10
29APR26 115.00 P 0.00 0.00 0.00 13.33 -5.50 45 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 15.34 -5.77 46 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 17.43 -6.04 46 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 19.60 -6.26 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 21.83 -6.49 48 0 0 0
28MAY26 67.50 P 0.34 0.34 0.28 0.05 -0.06 42 26 155 +26
28MAY26 70.00 P 0.00 0.00 0.00 0.08 -0.11 41 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 0.14 -0.18 41 0 266 0
28MAY26 75.00 P 0.00 0.00 0.00 0.22 -0.29 41 0 87 0
28MAY26 77.50 P 0.65 0.65 0.65 0.35 -0.42 41 5 1,038 0
28MAY26 80.00 P 1.06 1.06 1.06 0.54 -0.59 41 15 269 0
28MAY26 82.50 P 1.38 1.38 1.11 0.80 -0.80 41 11 248 +11
28MAY26 85.00 P 1.41 1.41 1.35 1.13 -1.06 41 40 592 +10
28MAY26 87.50 P 0.00 0.00 0.00 1.56 -1.27 41 0 1,207 0
28MAY26 90.00 P 3.41 3.41 2.08 2.08 -1.52 41 42 2,999 +2
28MAY26 92.50 P 3.78 3.78 2.69 2.74 -1.78 41 22 1,022 +6
28MAY26 95.00 P 5.35 5.35 3.39 3.50 -2.13 41 132 2,178 -21
28MAY26 97.50 P 6.13 6.13 4.21 4.28 -2.58 40 82 1,060 -10
28MAY26 100.00 P 7.08 7.20 5.14 5.30 -2.97 40 420 973 +175
28MAY26 102.50 P 9.41 9.41 6.62 6.47 -3.39 40 77 947 +15
28MAY26 105.00 P 10.00 10.00 8.41 7.76 -3.82 41 3 60 0
28MAY26 107.50 P 9.42 9.42 9.42 9.26 -4.16 41 1 34 0
28MAY26 110.00 P 0.00 0.00 0.00 10.81 -4.66 41 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 12.54 -4.72 42 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 14.37 -5.38 42 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 16.01 -5.76 41 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 17.97 -6.16 41 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.57 -5.83 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.69 -5.87 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 161 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 934 0
29JUN26 62.50 P 0.37 0.38 0.37 0.06 -0.06 40 16 209 +14
29JUN26 65.00 P 0.44 0.44 0.44 0.10 -0.10 40 15 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.17 40 0 141 0
29JUN26 70.00 P 0.70 0.70 0.70 0.25 -0.25 40 1 7,541 -1
29JUN26 72.50 P 0.00 0.00 0.00 0.38 -0.37 40 0 751 0
29JUN26 75.00 P 1.19 1.19 0.93 0.56 -0.50 40 122 1,094 -122
29JUN26 77.50 P 1.33 1.33 1.33 0.81 -0.65 40 30 716 0
29JUN26 80.00 P 2.26 2.26 1.40 1.11 -0.87 40 42 1,514 -42
29JUN26 82.50 P 1.77 1.77 1.68 1.50 -1.12 40 2 1,033 0
29JUN26 85.00 P 2.60 2.60 2.08 2.00 -1.28 40 7 11,467 0
29JUN26 87.50 P 0.00 0.00 0.00 2.58 -1.47 40 0 1,865 0
29JUN26 90.00 P 0.00 0.00 0.00 3.24 -1.71 40 0 11,013 0
29JUN26 92.50 P 3.82 4.08 3.82 3.97 -2.05 40 4 2,460 +3
29JUN26 95.00 P 7.47 7.47 6.29 4.80 -2.40 39 30 3,645 +15
29JUN26 97.50 P 8.22 8.22 5.90 5.77 -2.77 39 67 2,004 -2
29JUN26 100.00 P 7.58 7.58 7.00 6.86 -3.11 39 16 11,106 +14
29JUN26 102.50 P 0.00 0.00 0.00 8.10 -3.51 39 0 628 0
29JUN26 105.00 P 10.62 10.62 9.34 9.47 -3.78 39 49 1,216 -15
29JUN26 107.50 P 11.15 11.15 11.15 11.15 -3.90 40 1,001 1,285 +584
29JUN26 110.00 P 14.00 14.00 12.45 12.65 -5.11 40 9 603 -3
29JUN26 112.50 P 0.00 0.00 0.00 14.25 -4.36 39 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 16.04 -4.85 39 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 17.92 -5.08 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 19.96 -4.93 40 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 22.14 -5.23 42 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 24.23 -5.11 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 26.38 -5.51 42 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 28.54 -5.66 43 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 30.76 -5.78 43 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 33.02 -5.87 43 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 35.31 -5.95 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 37.61 -6.53 44 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 39.91 -6.63 44 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 42.29 -6.67 45 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 44.66 -6.73 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.06 -6.76 46 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 49.04 -7.22 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 51.86 -6.84 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 54.32 -6.83 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 56.70 -6.90 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 59.13 -6.93 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 61.24 -7.27 40 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.00 -6.97 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 66.45 -6.99 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 68.89 -7.00 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.34 -7.02 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.80 -7.04 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.26 -7.04 50 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 78.53 -7.24 40 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.18 -7.31 50 0 0 0
29SEP26 50.00 P 0.55 0.55 0.55 0.04 -0.03 39 2 101 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.04 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.07 39 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.10 39 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 -0.15 39 0 22 0
29SEP26 62.50 P 0.95 0.95 0.95 0.38 -0.22 39 60 90 +60
29SEP26 65.00 P 0.00 0.00 0.00 0.54 -0.29 40 0 182 0
29SEP26 67.50 P 1.32 1.32 1.32 0.74 -0.38 40 53 105 +53
29SEP26 70.00 P 1.66 1.70 1.66 1.01 -0.50 40 3 257 +1
29SEP26 72.50 P 0.00 0.00 0.00 1.31 -0.64 40 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 1.71 -0.77 40 0 1,583 0
29SEP26 77.50 P 0.00 0.00 0.00 2.15 -0.97 40 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 2.69 -1.12 40 0 7,341 0
29SEP26 82.50 P 3.32 3.32 3.32 3.30 -1.30 40 14 1,550 -14
29SEP26 85.00 P 4.10 4.10 3.96 3.98 -1.41 40 1,321 3,632 -30
29SEP26 87.50 P 4.68 4.68 4.68 4.67 -1.63 39 15 2,536 +15
29SEP26 90.00 P 5.88 5.88 5.40 5.41 -1.91 39 40 2,883 -40
29SEP26 92.50 P 6.23 6.23 6.23 6.25 -2.18 39 2 1,579 -2
29SEP26 95.00 P 0.00 0.00 0.00 7.26 -2.40 38 0 12,525 0
29SEP26 97.50 P 8.64 8.64 8.64 8.33 -2.67 38 2 2,781 -2
29SEP26 100.00 P 9.55 9.55 9.55 9.52 -2.89 38 1 5,322 0
29SEP26 102.50 P 0.00 0.00 0.00 10.78 -3.19 38 0 1,921 0
29SEP26 105.00 P 0.00 0.00 0.00 12.12 -3.43 38 0 474 0
29SEP26 107.50 P 16.25 16.25 16.25 13.51 -3.77 38 6 555 0
29SEP26 110.00 P 15.40 15.40 15.05 15.16 -3.92 38 6 204 -5
29SEP26 112.50 P 0.00 0.00 0.00 16.80 -4.13 38 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 18.73 -4.14 39 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 20.52 -4.33 39 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 22.26 -4.62 39 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 24.14 -4.80 39 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 26.09 -4.98 39 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 28.12 -5.10 39 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 30.30 -5.11 40 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 32.26 -5.37 40 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 34.54 -5.34 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 36.70 -5.46 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 38.59 -5.86 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.81 -5.96 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.03 -6.07 39 0 0 0
30DEC26 50.00 P 0.74 0.74 0.74 0.14 -0.09 38 100 366 +100
30DEC26 52.50 P 0.00 0.00 0.00 0.21 -0.12 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.17 38 0 111 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 -0.26 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 -0.34 38 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 0.82 -0.41 39 0 4 0
30DEC26 65.00 P 1.64 1.64 1.64 1.09 -0.47 39 2 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.39 -0.63 39 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.78 -0.77 39 0 50 0
30DEC26 72.50 P 3.10 3.10 3.10 2.19 -0.91 39 1 83 +1
30DEC26 75.00 P 3.13 3.13 3.13 2.72 -1.09 39 4 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.27 -1.25 39 0 456 0
30DEC26 80.00 P 4.37 4.37 4.10 3.95 -1.37 39 9 369 0
30DEC26 82.50 P 0.00 0.00 0.00 4.66 -1.42 39 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.43 -1.60 39 0 996 0
30DEC26 87.50 P 8.36 8.36 8.36 6.13 -1.83 38 15 860 0
30DEC26 90.00 P 8.00 8.00 8.00 7.10 -1.94 38 1 1,713 0
30DEC26 92.50 P 9.23 9.23 7.94 8.00 -2.24 38 3 2,737 -1
30DEC26 95.00 P 9.00 9.00 8.94 8.93 -2.54 37 8 2,801 -7
30DEC26 97.50 P 12.10 12.22 12.10 10.14 -2.71 38 30 810 -15
30DEC26 100.00 P 11.81 11.81 11.35 11.57 -2.70 38 2 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 12.61 -3.11 37 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 13.98 -3.33 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 15.47 -3.46 37 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 17.01 -3.67 38 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 18.62 -3.87 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.46 -3.87 38 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 22.24 -4.01 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 24.06 -4.15 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 25.90 -4.29 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 27.65 -4.58 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.55 -4.76 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.68 -4.75 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 33.70 -4.87 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 35.81 -4.93 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 37.62 -5.32 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.97 -5.20 39 0 2 0
30DEC26 142.50 P 45.39 45.39 45.39 42.22 -5.31 40 15 129 +15
30DEC26 145.00 P 0.00 0.00 0.00 44.30 -5.77 39 0 0 0
30MAR27 70.00 P 3.30 3.30 3.00 2.45 -0.96 38 7 26 +1
30MAR27 72.50 P 0.00 0.00 0.00 2.99 -1.14 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.54 -1.31 38 0 51 0
30MAR27 77.50 P 5.62 5.64 4.51 4.35 -1.35 38 61 142 +61
30MAR27 80.00 P 6.35 6.35 6.35 5.07 -1.43 38 20 463 +20
30MAR27 82.50 P 7.42 7.42 6.08 5.87 -1.50 38 62 64 +62
30MAR27 85.00 P 0.00 0.00 0.00 6.68 -1.65 38 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.50 -1.83 38 0 108 0
30MAR27 90.00 P 8.88 8.88 8.88 8.39 -2.05 38 20 60 +20
30MAR27 92.50 P 11.53 11.53 9.57 9.38 -2.28 37 68 92 +40
30MAR27 95.00 P 12.02 12.02 10.69 10.44 -2.50 37 197 201 +186
30MAR27 97.50 P 0.00 0.00 0.00 11.59 -2.69 37 0 37 0
30MAR27 100.00 P 12.80 12.80 12.80 12.80 -2.87 37 1 14 +1
30MAR27 102.50 P 0.00 0.00 0.00 14.16 -2.94 37 0 0 0
30MAR27 105.00 P 15.99 15.99 15.99 15.47 -3.20 37 7 9 +7
30MAR27 107.50 P 0.00 0.00 0.00 16.92 -3.36 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.68 -3.32 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.28 -3.49 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.92 -3.69 38 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.72 -3.74 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.39 -3.98 38 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 27.22 -4.41 38 0 0 0
TOTAL PUT 17,871 270,248 +2,103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 31.10
30MAR26 20.00 C 0.00 0.00 0.00 11.12 +0.93 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.14 +0.93 89 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.12 +0.92 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.12 +0.93 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.17 +0.76 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.20 +0.95 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.16 +0.86 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.22 +0.81 50 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.33 +0.72 49 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.49 +0.54 47 0 20 0
30MAR26 30.00 C 1.50 1.85 1.50 1.83 +0.45 49 10 28 +5
30MAR26 31.00 C 0.92 1.34 0.92 1.27 +0.37 49 39 186 +18
30MAR26 32.00 C 0.83 0.90 0.83 0.85 +0.26 50 11 511 +2
30MAR26 33.00 C 0.42 0.52 0.42 0.54 +0.18 50 6 487 +6
30MAR26 34.00 C 0.23 0.35 0.23 0.32 +0.11 50 18 327 -18
30MAR26 35.00 C 0.22 0.22 0.22 0.18 +0.06 49 1 189 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 285 0
30MAR26 37.00 C 0.09 0.09 0.09 0.05 +0.01 49 4 244 -1
30MAR26 38.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 146 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 356 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 11.17 +0.74 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.24 +0.84 62 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.26 +0.82 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.22 +0.65 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.29 +0.68 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.44 +0.73 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.48 +0.76 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.66 +0.70 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.90 +0.53 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.21 +0.52 46 0 29 0
29APR26 30.00 C 2.02 2.02 2.02 2.63 +0.44 46 10 99 0
29APR26 31.00 C 1.87 2.07 1.87 2.09 +0.42 46 74 107 +31
29APR26 32.00 C 1.68 1.68 1.68 1.64 +0.29 46 1 137 0
29APR26 33.00 C 0.00 0.00 0.00 1.25 +0.21 45 0 106 0
29APR26 34.00 C 0.00 0.00 0.00 0.99 +0.21 46 0 76 0
29APR26 35.00 C 0.79 0.79 0.72 0.75 +0.16 46 10 100 -2
29APR26 36.00 C 0.00 0.00 0.00 0.57 +0.13 47 0 321 0
29APR26 37.00 C 0.00 0.00 0.00 0.42 +0.10 46 0 95 0
29APR26 38.00 C 0.33 0.33 0.33 0.31 +0.08 47 2 46 +2
29APR26 39.00 C 0.24 0.24 0.24 0.22 +0.06 46 5 76 0
29APR26 40.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 72 0
29APR26 41.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 94 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.47 +1.03 70 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.39 +0.93 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.35 +0.81 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.60 +0.83 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.70 +0.82 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.78 +0.74 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.76 +0.50 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.06 +0.65 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.22 +0.45 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.83 +0.63 47 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 3.15 +0.46 45 0 92 0
28MAY26 31.00 C 2.38 2.61 2.38 2.65 +0.42 45 30 80 +15
28MAY26 32.00 C 1.96 1.96 1.96 2.20 +0.36 45 15 70 +15
28MAY26 33.00 C 0.00 0.00 0.00 1.81 +0.31 45 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.49 +0.27 45 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.22 +0.23 45 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 1.00 +0.20 45 0 215 0
28MAY26 37.00 C 0.00 0.00 0.00 0.81 +0.16 46 0 153 0
28MAY26 38.00 C 0.53 0.53 0.53 0.65 +0.12 46 8 38 -8
28MAY26 39.00 C 0.40 0.40 0.40 0.51 +0.09 45 13 10 -13
28MAY26 40.00 C 0.00 0.00 0.00 0.40 +0.07 45 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.32 +0.06 46 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.19 +0.03 45 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.47 +0.81 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.39 +0.68 52 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.35 +0.58 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.60 +0.74 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.70 +0.70 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.78 +0.59 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.04 +0.61 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.22 +0.49 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.62 +0.53 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.07 +0.55 46 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.50 +0.48 46 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 3.00 +0.45 46 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.55 +0.38 45 0 115 0
29JUN26 33.00 C 0.00 0.00 0.00 2.17 +0.34 45 0 98 0
29JUN26 34.00 C 0.00 0.00 0.00 1.82 +0.30 45 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.52 +0.24 45 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.28 +0.23 45 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 1.05 +0.17 45 0 157 0
29JUN26 38.00 C 0.00 0.00 0.00 0.88 +0.16 45 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.72 +0.13 45 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.60 +0.11 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.49 +0.09 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.40 +0.08 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.32 +0.06 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.26 +0.05 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 11.47 +0.81 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.69 +0.77 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.84 +0.77 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.89 +0.64 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.12 +0.63 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.40 +0.61 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.74 +0.61 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.11 +0.58 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.52 +0.54 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.89 +0.42 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.51 +0.51 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.06 +0.48 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.64 +0.44 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.26 +0.40 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.91 +0.37 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.59 +0.33 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.32 +0.33 45 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 2.05 +0.27 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.83 +0.25 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.63 +0.28 45 0 1 0
29SEP26 40.00 C 1.48 1.48 1.48 1.44 +0.20 45 2 8 +2
29SEP26 41.00 C 0.00 0.00 0.00 1.28 +0.20 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.13 +0.19 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.97 +0.14 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.86 +0.14 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.75 +0.09 45 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.67 +0.09 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 +0.09 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.53 +0.08 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.47 +0.07 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.42 +0.08 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.30 +0.05 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 +0.04 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 +0.03 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.79 +0.82 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.90 +0.71 47 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.25 +0.82 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.51 +0.73 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.82 +0.71 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.17 +0.71 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.53 +0.64 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.96 +0.64 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.35 +0.53 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.88 +0.55 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.41 +0.52 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.98 +0.49 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.58 +0.50 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.18 +0.42 46 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.85 +0.42 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.52 +0.40 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.21 +0.35 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.95 +0.35 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.69 +0.32 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.45 +0.28 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.25 +0.28 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 2.05 +0.26 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.86 +0.22 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.71 +0.22 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.52 +0.18 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.37 +0.14 44 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.19 +0.74 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.50 +0.79 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.79 +0.77 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.09 +0.73 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.42 +0.69 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.82 +0.68 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.25 +0.66 47 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.70 +0.65 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.14 +0.56 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.66 +0.55 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.21 +0.53 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.76 +0.48 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.40 +0.51 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.01 +0.46 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.67 +0.44 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.35 +0.44 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 4.03 +0.40 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.74 +0.37 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.49 +0.37 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.24 +0.36 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.99 +0.30 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.79 +0.30 45 0 0 0
TOTAL CALL 259 12,499 +54
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.05 51 0 249 0
30MAR26 27.00 P 0.21 0.21 0.21 0.09 -0.12 49 1 553 +1
30MAR26 28.00 P 0.28 0.28 0.23 0.21 -0.20 50 10 533 +2
30MAR26 29.00 P 0.58 0.62 0.44 0.41 -0.30 50 64 473 +33
30MAR26 30.00 P 1.09 1.09 0.73 0.71 -0.39 49 7 1,007 +1
30MAR26 31.00 P 1.64 1.64 1.54 1.14 -0.51 49 2 455 +1
30MAR26 32.00 P 1.80 1.80 1.73 1.76 -0.64 51 3 998 -2
30MAR26 33.00 P 0.00 0.00 0.00 2.42 -0.72 50 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 3.19 -0.80 49 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 4.05 -0.85 49 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.97 -0.89 49 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 5.96 -0.86 54 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 6.99 -0.92 65 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 7.93 -0.94 61 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 8.91 -0.98 60 0 1,004 0
30MAR26 41.00 P 0.00 0.00 0.00 9.94 -0.88 75 0 24 0
30MAR26 42.00 P 0.00 0.00 0.00 10.91 -0.91 70 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.94 -0.94 85 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.90 -0.93 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.90 -0.97 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.99 -0.83 111 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.94 -0.88 104 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.94 -0.88 108 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.94 -0.88 113 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.90 -1.00 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.41 -0.99 113 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.90 -1.00 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.41 -0.96 131 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.94 -0.94 154 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.48 -0.91 174 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.94 -0.92 170 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.44 -0.92 177 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.92 -0.97 174 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.44 -0.92 190 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.90 -0.98 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.44 -0.88 203 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 36 0
29APR26 24.00 P 0.00 0.00 0.00 0.10 -0.07 46 0 83 0
29APR26 25.00 P 0.40 0.40 0.40 0.18 -0.11 46 1 153 0
29APR26 26.00 P 0.38 0.38 0.38 0.31 -0.16 47 1 259 -1
29APR26 27.00 P 0.00 0.00 0.00 0.49 -0.22 47 0 140 0
29APR26 28.00 P 0.81 0.81 0.81 0.74 -0.29 47 1 144 -1
29APR26 29.00 P 1.05 1.05 1.05 1.04 -0.39 46 10 298 +10
29APR26 30.00 P 0.00 0.00 0.00 1.45 -0.36 47 0 220 0
29APR26 31.00 P 0.00 0.00 0.00 1.91 -0.58 46 0 158 0
29APR26 32.00 P 0.00 0.00 0.00 2.47 -0.59 46 0 235 0
29APR26 33.00 P 0.00 0.00 0.00 3.10 -0.64 46 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 3.91 -0.59 49 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.69 -0.61 50 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 5.53 -0.54 51 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 6.26 -0.73 47 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.10 -0.86 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.05 -0.86 47 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.01 -0.88 48 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.05 -0.79 54 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.99 -0.84 54 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.95 -0.93 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.03 -0.80 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.90 -0.97 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.10 -0.05 46 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.16 -0.09 45 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.26 -0.13 45 0 18 0
28MAY26 25.00 P 0.00 0.00 0.00 0.40 -0.18 45 0 50 0
28MAY26 26.00 P 0.68 0.68 0.65 0.60 -0.22 46 13 43 +11
28MAY26 27.00 P 0.00 0.00 0.00 0.84 -0.28 46 0 95 0
28MAY26 28.00 P 1.30 1.30 1.16 1.15 -0.30 46 16 89 +15
28MAY26 29.00 P 0.00 0.00 0.00 1.49 -0.39 45 0 108 0
28MAY26 30.00 P 0.00 0.00 0.00 1.88 -0.47 45 0 156 0
28MAY26 31.00 P 0.00 0.00 0.00 2.39 -0.49 45 0 95 0
28MAY26 32.00 P 3.38 3.38 2.91 2.91 -0.58 44 19 101 +19
28MAY26 33.00 P 0.00 0.00 0.00 3.56 -0.68 45 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 4.35 -0.49 47 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 5.08 -0.50 47 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.91 -0.48 49 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.74 -0.39 50 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.50 -0.54 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.38 -0.56 49 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.18 -0.84 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.05 -0.86 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.12 -0.77 50 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.14 -0.79 53 0 0 0
29JUN26 20.00 P 0.17 0.17 0.17 0.09 -0.05 44 20 20 +20
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.06 45 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.09 45 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 -0.13 45 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 -0.17 45 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.75 -0.23 45 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 1.03 -0.25 45 0 62 0
29JUN26 27.00 P 0.00 0.00 0.00 1.32 -0.30 44 0 95 0
29JUN26 28.00 P 0.00 0.00 0.00 1.67 -0.34 44 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 2.07 -0.39 44 0 539 0
29JUN26 30.00 P 0.00 0.00 0.00 2.53 -0.44 43 0 183 0
29JUN26 31.00 P 0.00 0.00 0.00 3.05 -0.49 43 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.62 -0.54 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.25 -0.57 42 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 5.01 -0.51 44 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.81 -0.46 45 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.58 -0.46 45 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.39 -0.46 45 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.23 -0.44 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.10 -0.46 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.98 -0.41 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.79 -0.73 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.69 -0.81 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.67 -0.50 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.63 -0.49 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.57 -0.56 46 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.53 -0.57 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.50 -0.56 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.47 -0.55 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.43 -0.58 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.36 -0.65 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.67 -0.80 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.18 -0.73 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.65 -0.75 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.09 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.11 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 -0.15 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.20 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.18 -0.19 45 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.46 -0.21 45 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 -0.25 44 0 12 0
29SEP26 27.00 P 2.15 2.15 2.15 2.12 -0.31 44 1 18 -1
29SEP26 28.00 P 0.00 0.00 0.00 2.53 -0.34 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.99 -0.37 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.48 -0.41 43 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 4.02 -0.45 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.61 -0.49 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.24 -0.53 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.91 -0.56 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.61 -0.48 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.39 -0.45 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.24 -0.36 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.94 -0.46 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.80 -0.42 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.48 -0.57 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.46 -0.45 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.27 -0.50 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.15 -0.51 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.05 -0.71 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.90 -0.77 44 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.88 -0.70 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.85 -0.66 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.72 -0.73 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.66 -0.73 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.52 -0.89 42 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.94 -0.87 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.36 -0.86 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.80 -0.86 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.12 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 -0.10 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.17 45 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.38 -0.18 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.68 -0.19 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.00 -0.22 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.35 -0.27 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 -0.29 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.19 -0.34 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.68 -0.35 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.18 -0.40 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.73 -0.43 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.32 -0.46 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.95 -0.49 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.61 -0.52 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.35 -0.38 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.08 -0.38 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.81 -0.40 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.59 -0.41 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.25 -0.53 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.17 -0.41 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.87 -0.54 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.73 -0.52 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.66 -0.45 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.53 -0.44 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.31 -0.54 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 -0.12 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 -0.11 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.50 -0.14 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.76 -0.24 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.13 -0.20 44 0 3 0
30MAR27 25.00 P 2.44 2.44 2.44 2.49 -0.23 44 1 1 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.89 -0.26 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.32 -0.27 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.78 -0.32 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.27 -0.47 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.80 -0.36 44 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.37 -0.37 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.95 -0.41 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.51 -0.50 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.21 -0.49 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.93 -0.36 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.58 -0.42 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.33 -0.41 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.07 -0.43 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.84 -0.44 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.43 -0.63 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.40 -0.47 44 0 0 0
TOTAL PUT 170 18,417 +109
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$ 670.00
20MAR26 410.00 C 0.00 0.00 0.00 260.12 +48.92 133 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 250.12 +48.91 118 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 240.12 +48.91 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 230.12 +48.90 0 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 220.13 +48.91 106 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 210.13 +48.90 0 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 200.13 +48.90 0 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 190.14 +48.90 93 0 0 -120
20MAR26 490.00 C 0.00 0.00 0.00 180.14 +48.90 81 0 0 -15
20MAR26 500.00 C 0.00 0.00 0.00 170.14 +48.89 0 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 160.15 +48.88 78 0 0 -2
20MAR26 520.00 C 0.00 0.00 0.00 150.15 +48.85 70 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 140.16 +48.80 71 0 0 -15
20MAR26 540.00 C 0.00 0.00 0.00 130.17 +48.68 69 0 0 -464
20MAR26 550.00 C 0.00 0.00 0.00 120.20 +48.45 69 0 0 -47
20MAR26 560.00 C 0.00 0.00 0.00 110.26 +48.04 69 0 0 -30
20MAR26 570.00 C 58.00 88.85 58.00 100.37 +48.37 69 3 0 -74
20MAR26 580.00 C 0.00 0.00 0.00 90.57 +46.28 69 0 41 -59
20MAR26 590.00 C 38.00 49.00 38.00 80.91 +44.73 69 26 85 -35
20MAR26 600.00 C 30.00 64.37 30.00 71.47 +43.47 69 252 544 -5
20MAR26 610.00 C 20.24 56.00 20.24 62.33 +40.59 69 12 311 -2
20MAR26 620.00 C 19.00 48.50 19.00 53.60 +37.18 69 30 333 +7
20MAR26 630.00 C 14.38 35.00 13.15 45.39 +32.71 69 80 149 +61
20MAR26 640.00 C 9.50 30.29 9.10 37.80 +28.70 69 222 161 +30
20MAR26 650.00 C 7.00 27.50 6.56 30.00 +23.72 65 158 69 +31
20MAR26 660.00 C 5.99 22.00 5.76 24.09 +19.89 66 391 227 +95
20MAR26 670.00 C 16.00 17.00 7.28 18.97 +16.25 67 62 33 +33
20MAR26 680.00 C 3.30 13.88 3.30 14.64 +12.93 67 100 220 +31
20MAR26 690.00 C 1.95 10.46 1.95 11.07 +10.03 68 86 56 +56
20MAR26 700.00 C 3.50 8.00 3.04 8.19 +7.58 68 194 121 +114
20MAR26 710.00 C 1.20 6.33 0.80 6.30 +5.96 70 63 32 +32
20MAR26 720.00 C 2.79 4.37 2.79 4.37 +4.18 69 95 45 +45
20MAR26 730.00 C 0.88 3.17 0.88 3.11 +3.01 70 253 203 +198
20MAR26 740.00 C 1.77 2.21 1.77 2.11 +2.06 70 527 504 +504
20MAR26 750.00 C 0.66 2.22 0.66 1.41 +1.38 70 313 179 +179
27MAR26 530.00 C 0.00 0.00 0.00 140.71 - 61 0 0 -
27MAR26 540.00 C 0.00 0.00 0.00 130.92 - 61 0 0 -
27MAR26 550.00 C 0.00 0.00 0.00 121.22 - 61 0 0 -
27MAR26 560.00 C 0.00 0.00 0.00 111.65 - 61 0 0 -
27MAR26 570.00 C 0.00 0.00 0.00 102.26 - 61 0 0 -
27MAR26 580.00 C 0.00 0.00 0.00 93.09 - 61 0 0 -
27MAR26 590.00 C 0.00 0.00 0.00 84.20 - 61 0 0 -
27MAR26 600.00 C 0.00 0.00 0.00 75.63 - 61 0 0 -
27MAR26 610.00 C 0.00 0.00 0.00 67.45 - 61 0 0 -
27MAR26 620.00 C 22.50 26.50 22.50 59.70 - 61 44 44 -
27MAR26 630.00 C 0.00 0.00 0.00 52.43 - 61 0 0 -
27MAR26 640.00 C 0.00 0.00 0.00 45.67 - 61 0 0 -
27MAR26 650.00 C 28.00 34.50 24.76 38.27 - 58 106 104 -
27MAR26 660.00 C 13.00 25.00 13.00 32.78 - 59 107 107 -
27MAR26 670.00 C 0.00 0.00 0.00 27.84 - 59 0 0 -
27MAR26 680.00 C 15.11 15.54 15.11 23.44 - 59 18 18 -
27MAR26 690.00 C 9.40 13.67 9.40 19.56 - 59 31 16 -
27MAR26 700.00 C 6.82 11.14 6.82 16.19 - 60 50 22 -
27MAR26 710.00 C 3.50 12.00 3.50 13.28 - 60 91 67 -
30MAR26 182.50 C 0.00 0.00 0.00 487.68 +48.96 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 485.18 +48.96 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 482.69 +48.96 180 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 480.19 +48.96 169 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 477.69 +48.96 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 475.19 +48.96 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 472.70 +48.96 173 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 470.20 +48.96 163 0 0 -238
30MAR26 205.00 C 0.00 0.00 0.00 465.20 +48.95 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 460.21 +48.96 157 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 455.21 +48.95 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 450.22 +48.96 151 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 445.22 +48.95 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 440.23 +48.95 146 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 435.23 +48.95 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 430.24 +48.95 141 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 425.24 +48.95 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 420.25 +48.95 135 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 415.25 +48.94 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 410.26 +48.95 131 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 405.26 +48.94 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 400.27 +48.95 126 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 395.27 +48.94 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 390.28 +48.94 121 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 385.28 +48.94 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 380.29 +48.94 117 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 375.29 +48.94 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 370.30 +48.94 112 0 1 -2
30MAR26 310.00 C 0.00 0.00 0.00 360.31 +48.94 108 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 350.32 +48.94 104 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 340.33 +48.93 100 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 330.34 +48.93 96 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 320.35 +48.93 92 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 310.36 +48.93 89 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 300.37 +48.93 85 0 0 -51
30MAR26 380.00 C 0.00 0.00 0.00 290.38 +48.92 82 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 280.39 +48.92 78 0 0 -74
30MAR26 400.00 C 0.00 0.00 0.00 270.40 +48.92 75 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 260.41 +48.92 71 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 250.42 +48.92 68 0 2 0
30MAR26 430.00 C 0.00 0.00 0.00 240.43 +48.91 65 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 230.44 +48.91 62 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 220.45 +48.91 59 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 210.46 +48.90 56 0 17 0
30MAR26 470.00 C 0.00 0.00 0.00 200.48 +48.90 57 0 125 -2,010
30MAR26 480.00 C 158.00 158.00 158.00 190.50 +48.89 57 50 168 -665
30MAR26 490.00 C 0.00 0.00 0.00 180.53 +48.87 56 0 17 -2,503
30MAR26 500.00 C 153.00 160.60 153.00 170.58 +48.83 56 43 1,300 -930
30MAR26 510.00 C 0.00 0.00 0.00 160.65 +48.76 56 0 794 -65
30MAR26 520.00 C 115.00 138.00 115.00 150.76 +48.64 56 6 408 -1,581
30MAR26 530.00 C 120.00 139.00 120.00 140.93 +48.44 56 9 479 -54
30MAR26 540.00 C 86.00 105.00 85.00 131.18 +48.12 56 4 829 -64
30MAR26 550.00 C 105.00 105.00 88.00 121.55 +47.66 56 3 909 -861
30MAR26 560.00 C 96.00 96.00 85.00 112.06 +45.05 56 48 613 -98
30MAR26 570.00 C 89.00 89.00 89.00 102.75 +47.25 56 1 340 -1,100
30MAR26 580.00 C 0.00 0.00 0.00 93.69 +45.69 56 0 224 0
30MAR26 590.00 C 0.00 0.00 0.00 84.90 +43.46 56 0 463 0
30MAR26 600.00 C 48.00 70.00 48.00 75.63 +40.86 53 44 1,490 -40
30MAR26 610.00 C 33.00 57.69 33.00 67.45 +39.53 54 27 570 -5
30MAR26 620.00 C 27.00 53.61 27.00 59.70 +36.91 54 103 784 -44
30MAR26 630.00 C 20.00 45.00 20.00 53.56 +34.96 56 1,095 742 -1,002
30MAR26 640.00 C 16.91 36.83 16.00 46.88 +32.02 56 79 278 +29
30MAR26 650.00 C 15.59 35.03 15.00 39.50 +27.58 54 76 389 +13
30MAR26 660.00 C 14.01 29.90 14.01 34.06 +24.75 54 47 114 +19
30MAR26 670.00 C 9.10 25.38 9.10 29.13 +22.06 55 227 247 +140
30MAR26 680.00 C 8.41 22.00 8.41 24.72 +19.43 55 219 429 +6
30MAR26 690.00 C 7.80 16.08 7.80 20.82 +16.91 55 139 184 +92
30MAR26 700.00 C 4.99 15.35 4.99 17.39 +14.55 55 201 269 +55
30MAR26 710.00 C 3.88 13.15 3.55 14.41 +12.37 55 162 254 +49
30MAR26 720.00 C 7.84 10.95 5.57 11.86 +10.41 55 187 153 +33
30MAR26 730.00 C 6.57 9.57 6.23 9.68 +8.70 56 697 564 +483
30MAR26 740.00 C 5.42 7.90 5.00 8.11 +7.43 56 241 174 +93
30MAR26 750.00 C 1.87 6.50 1.87 6.50 +6.04 56 135 175 +48
30MAR26 760.00 C 3.57 3.73 3.57 5.34 +5.03 57 91 115 +90
30MAR26 770.00 C 3.28 5.42 3.14 4.23 +4.02 57 122 148 +120
30MAR26 780.00 C 0.00 0.00 0.00 3.23 +3.09 56 0 120 0
30MAR26 790.00 C 3.67 3.67 3.67 2.52 +2.43 56 30 30 +30
30MAR26 800.00 C 2.20 3.50 2.10 2.01 +1.95 57 22 20 +15
30MAR26 810.00 C 0.00 0.00 0.00 1.51 +1.47 56 0 290 0
30MAR26 820.00 C 1.88 1.88 1.88 1.15 +1.13 56 1 60 +1
30MAR26 830.00 C 0.00 0.00 0.00 0.88 +0.87 56 0 0 0
30MAR26 840.00 C 1.00 1.30 1.00 0.66 +0.65 56 6 6 +6
30MAR26 850.00 C 1.58 1.58 1.58 0.50 +0.49 56 2 222 +2
30MAR26 860.00 C 0.00 0.00 0.00 0.37 +0.36 56 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.28 +0.27 56 0 0 0
30MAR26 880.00 C 1.00 1.30 1.00 0.20 +0.19 56 4 104 +4
30MAR26 890.00 C 0.00 0.00 0.00 0.15 +0.14 56 0 325 0
30MAR26 900.00 C 0.59 1.10 0.59 0.11 +0.10 56 513 1,513 +262
29APR26 360.00 C 0.00 0.00 0.00 310.63 +48.93 61 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 300.64 +48.92 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 290.66 +48.92 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 280.68 +48.92 51 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 270.70 +48.92 51 0 0 -10
29APR26 410.00 C 0.00 0.00 0.00 260.72 +48.91 50 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 250.74 +48.91 49 0 90 -10
29APR26 430.00 C 0.00 0.00 0.00 240.77 +48.91 50 0 0 -1
29APR26 440.00 C 0.00 0.00 0.00 230.81 +48.90 50 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 220.85 +48.88 49 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 210.92 +48.85 49 0 46 -110
29APR26 470.00 C 0.00 0.00 0.00 201.03 +48.81 49 0 159 -257
29APR26 480.00 C 0.00 0.00 0.00 191.18 +48.73 49 0 617 -100
29APR26 490.00 C 0.00 0.00 0.00 181.38 +49.72 49 0 369 -1,553
29APR26 500.00 C 136.00 167.31 136.00 171.67 +48.44 49 13 1,975 -582
29APR26 510.00 C 0.00 0.00 0.00 162.07 +48.17 49 0 483 -63
29APR26 520.00 C 0.00 0.00 0.00 152.57 +47.80 49 0 121 -15
29APR26 530.00 C 0.00 0.00 0.00 143.29 +47.40 49 0 142 -1,100
29APR26 540.00 C 0.00 0.00 0.00 134.12 +46.71 49 0 159 0
29APR26 550.00 C 105.31 115.00 105.31 125.27 +46.05 49 44 369 -28
29APR26 560.00 C 94.00 98.00 90.98 116.54 +45.12 49 33 194 +28
29APR26 570.00 C 0.00 0.00 0.00 108.23 +44.07 49 0 142 0
29APR26 580.00 C 0.00 0.00 0.00 100.10 +42.92 49 0 882 0
29APR26 590.00 C 60.00 60.00 60.00 92.42 +41.53 49 1 684 0
29APR26 600.00 C 46.38 72.16 46.38 84.94 +39.97 49 422 2,398 -415
29APR26 610.00 C 55.00 60.47 55.00 75.65 +37.32 46 3 602 -3
29APR26 620.00 C 40.40 62.91 40.40 69.08 +35.47 47 7 450 -1
29APR26 630.00 C 36.00 50.36 36.00 65.06 +35.90 49 17 258 -8
29APR26 640.00 C 40.69 50.00 40.69 57.20 +31.80 47 34 79 +8
29APR26 650.00 C 23.00 44.00 22.46 52.05 +30.28 48 83 223 +13
29APR26 660.00 C 22.20 40.16 22.20 46.92 +28.08 48 20 66 +8
29APR26 670.00 C 20.00 35.67 20.00 42.43 +26.45 48 218 244 +182
29APR26 680.00 C 18.00 32.00 18.00 38.10 +24.32 48 51 322 +33
29APR26 690.00 C 17.00 27.53 17.00 34.18 +22.22 48 22 29 +3
29APR26 700.00 C 11.71 25.50 11.71 30.63 +20.61 48 754 2,069 +577
29APR26 710.00 C 12.99 23.00 12.99 27.17 +18.51 48 66 61 +61
29APR26 720.00 C 13.20 19.86 13.20 24.35 +17.00 48 65 58 +44
29APR26 730.00 C 17.72 19.03 17.72 21.55 +15.49 49 45 45 +45
29APR26 740.00 C 15.22 15.89 14.95 19.10 +14.01 49 28 28 +28
29APR26 750.00 C 11.64 15.40 10.00 16.93 +12.75 49 42 42 +42
28MAY26 360.00 C 0.00 0.00 0.00 310.63 +48.93 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 300.65 +48.93 49 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 290.67 +48.93 49 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 280.69 +48.93 48 0 0 0
28MAY26 400.00 C 255.00 269.16 243.50 270.71 +48.93 47 80 221 -90
28MAY26 410.00 C 0.00 0.00 0.00 260.73 +48.92 45 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 250.76 +48.90 45 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 240.82 +48.90 46 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 230.88 +48.85 46 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 220.99 +48.80 46 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 211.14 +48.73 46 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 201.35 +48.56 46 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 191.68 +48.40 46 0 71 0
28MAY26 490.00 C 0.00 0.00 0.00 182.09 +50.43 46 0 38 0
28MAY26 500.00 C 153.00 153.00 153.00 172.67 +47.75 46 1 207 0
28MAY26 510.00 C 0.00 0.00 0.00 163.40 +47.39 46 0 185 0
28MAY26 520.00 C 125.20 141.59 125.20 154.33 +46.73 46 17 136 -15
28MAY26 530.00 C 115.60 132.73 115.60 145.51 +46.22 46 38 144 -15
28MAY26 540.00 C 106.67 121.27 106.67 136.86 +45.28 46 30 90 -15
28MAY26 550.00 C 116.18 116.18 112.00 128.60 +44.60 46 16 251 -14
28MAY26 560.00 C 107.00 107.00 107.00 120.45 +43.38 46 1 71 -1
28MAY26 570.00 C 0.00 0.00 0.00 112.80 +42.56 46 0 38 0
28MAY26 580.00 C 81.82 94.30 81.82 105.33 +41.20 46 20 385 -5
28MAY26 590.00 C 60.00 60.00 60.00 98.19 +40.06 46 1 438 +1
28MAY26 600.00 C 0.00 0.00 0.00 88.72 +37.51 43 0 1,821 0
28MAY26 610.00 C 52.80 52.80 52.80 84.77 +38.59 46 1 371 -1
28MAY26 620.00 C 42.48 48.88 42.48 78.84 +37.16 46 2 266 +2
28MAY26 630.00 C 46.65 59.00 46.65 72.92 +35.47 46 25 355 -4
28MAY26 640.00 C 0.00 0.00 0.00 67.39 +33.87 46 0 55 0
28MAY26 650.00 C 33.23 50.50 33.23 62.29 +32.25 46 6 100 +4
28MAY26 660.00 C 44.00 44.00 44.00 55.48 +28.87 44 40 292 0
28MAY26 670.00 C 0.00 0.00 0.00 51.15 +27.32 44 0 26 0
28MAY26 680.00 C 32.41 32.41 32.41 46.99 +25.93 45 15 15 +15
28MAY26 690.00 C 29.40 34.38 29.40 42.84 +24.17 45 37 22 +7
28MAY26 700.00 C 28.00 32.50 26.96 39.42 +22.83 45 38 108 +34
28MAY26 710.00 C 25.44 25.44 25.33 36.01 +21.08 45 32 32 +32
28MAY26 720.00 C 24.50 26.70 24.45 32.66 +19.23 45 11 11 +11
28MAY26 730.00 C 0.00 0.00 0.00 29.94 +18.44 45 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 27.22 +17.19 45 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 25.28 +16.47 46 0 1,000 0
29JUN26 250.00 C 0.00 0.00 0.00 420.43 +48.95 75 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 415.43 +48.94 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 410.44 +48.94 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 405.45 +48.94 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 400.46 +48.95 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 395.47 +48.95 64 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 390.48 +48.95 65 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 385.49 +48.95 65 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 380.49 +48.94 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 375.50 +48.94 0 0 1 0
29JUN26 300.00 C 353.00 353.00 353.00 370.51 +48.94 0 1 0 -1
29JUN26 310.00 C 0.00 0.00 0.00 360.53 +48.94 57 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 350.55 +48.94 57 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 340.56 +48.93 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 330.58 +48.93 46 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 320.60 +48.93 49 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 310.63 +48.93 51 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 300.65 +48.93 49 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 290.67 +48.93 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 280.69 +48.92 46 0 0 0
29JUN26 400.00 C 248.00 248.00 248.00 270.71 +48.90 44 1 0 -1
29JUN26 410.00 C 0.00 0.00 0.00 260.77 +48.88 45 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 250.85 +48.84 44 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 240.97 +48.78 45 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 231.18 +48.69 45 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 221.41 +48.51 45 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 211.85 +48.38 45 0 796 -51
29JUN26 470.00 C 0.00 0.00 0.00 202.31 +49.52 45 0 93 -136
29JUN26 480.00 C 0.00 0.00 0.00 193.06 +47.80 45 0 2,672 0
29JUN26 490.00 C 0.00 0.00 0.00 183.88 +51.27 45 0 857 0
29JUN26 500.00 C 0.00 0.00 0.00 174.06 +49.14 43 0 2,321 0
29JUN26 510.00 C 0.00 0.00 0.00 166.29 +49.92 45 0 187 -1
29JUN26 520.00 C 0.00 0.00 0.00 157.74 +45.65 45 0 289 0
29JUN26 530.00 C 0.00 0.00 0.00 149.65 +45.00 45 0 326 0
29JUN26 540.00 C 118.80 126.28 118.80 141.66 +44.34 45 281 925 +270
29JUN26 550.00 C 0.00 0.00 0.00 133.95 +43.32 45 0 712 0
29JUN26 560.00 C 113.65 113.83 113.65 122.81 +38.85 41 60 3,054 +60
29JUN26 570.00 C 0.00 0.00 0.00 119.32 +41.44 45 0 29 0
29JUN26 580.00 C 90.60 95.83 90.60 109.14 +37.15 42 61 130 +59
29JUN26 590.00 C 82.80 82.80 82.80 105.95 +39.62 45 10 148 0
29JUN26 600.00 C 80.00 82.23 78.60 99.39 +39.98 45 65 369 +18
29JUN26 610.00 C 74.02 74.02 74.00 90.69 +36.21 42 215 1,080 +200
29JUN26 620.00 C 65.30 67.48 65.30 87.70 +37.61 45 30 160 +2
29JUN26 630.00 C 0.00 0.00 0.00 81.91 +35.98 45 0 154 0
29JUN26 640.00 C 55.00 55.00 55.00 76.83 +35.06 45 6 200 +6
29JUN26 650.00 C 56.56 56.56 56.56 69.67 +31.32 43 3 318 +3
29JUN26 660.00 C 49.04 49.04 49.04 64.82 +29.89 43 15 497 +15
29JUN26 670.00 C 0.00 0.00 0.00 60.57 +28.94 43 0 0 0
29JUN26 680.00 C 41.36 42.50 41.36 56.48 +27.58 43 16 32 +16
29JUN26 690.00 C 37.97 37.97 37.16 52.39 +26.22 43 45 45 +45
29JUN26 700.00 C 34.12 35.71 34.12 48.68 +25.09 43 141 131 +111
29JUN26 710.00 C 31.63 32.91 31.63 45.32 +23.85 44 45 48 +45
29JUN26 720.00 C 25.00 31.50 25.00 41.97 +22.32 44 63 48 +33
29JUN26 730.00 C 26.25 27.44 26.25 38.66 +20.81 44 18 18 +18
29JUN26 740.00 C 22.70 25.30 22.70 35.99 +19.78 44 16 4 -14
29JUN26 750.00 C 0.00 0.00 0.00 33.32 +18.75 44 0 35 0
29JUN26 760.00 C 24.00 24.00 24.00 31.59 +18.66 45 2 2 +2
29JUN26 770.00 C 0.00 0.00 0.00 29.12 +17.40 45 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 26.99 +16.47 45 0 15 0
29JUN26 790.00 C 14.30 14.30 14.30 24.86 +15.54 45 15 15 0
29JUN26 800.00 C 16.98 18.96 16.98 22.73 +14.38 45 2 25 +2
29JUN26 810.00 C 0.00 0.00 0.00 20.95 +13.45 45 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 19.35 +12.69 45 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 17.75 +11.89 45 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 16.16 +10.88 45 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 14.86 +10.15 45 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 13.70 +9.57 45 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 12.54 +8.88 45 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 11.38 +8.10 45 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 10.39 +7.49 45 0 0 0
29JUN26 900.00 C 7.45 10.11 6.40 9.87 +7.27 45 189 466 +76
29SEP26 320.00 C 0.00 0.00 0.00 350.55 +48.92 46 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 340.56 +48.90 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 330.58 +48.89 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 320.60 +48.85 41 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 310.64 +48.78 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 300.74 +48.73 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 290.85 +48.55 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 281.11 +48.46 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 271.44 +48.17 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 261.91 +47.96 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 252.59 +47.63 41 0 1 0
29SEP26 430.00 C 218.00 218.00 214.00 243.36 +47.28 41 3 3 -3
29SEP26 440.00 C 0.00 0.00 0.00 234.39 +46.95 41 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 225.58 +46.51 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 216.81 +46.09 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 208.48 +45.61 41 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 200.18 +45.11 41 0 43 -3
29SEP26 490.00 C 0.00 0.00 0.00 191.93 +44.53 41 0 17 0
29SEP26 500.00 C 150.00 168.68 150.00 184.17 +43.95 41 79 2,165 -717
29SEP26 510.00 C 0.00 0.00 0.00 176.42 +43.37 41 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 168.68 +42.57 41 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 161.54 +41.92 41 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 154.41 +41.27 41 0 1,054 0
29SEP26 550.00 C 125.00 125.00 125.00 147.27 +40.39 41 1 39 -1
29SEP26 560.00 C 0.00 0.00 0.00 140.68 +39.54 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 134.24 +38.83 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 127.80 +38.06 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 121.61 +39.37 41 0 20 0
29SEP26 600.00 C 99.50 99.50 99.50 112.44 +35.00 39 100 158 +100
29SEP26 610.00 C 0.00 0.00 0.00 110.23 +37.60 41 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 104.54 +36.20 41 0 42 0
29SEP26 630.00 C 0.00 0.00 0.00 99.38 +35.09 41 0 723 0
29SEP26 640.00 C 0.00 0.00 0.00 94.48 +34.23 41 0 25 0
29SEP26 650.00 C 0.00 0.00 0.00 86.88 +30.62 39 0 74 0
29SEP26 660.00 C 0.00 0.00 0.00 82.12 +29.18 39 2 74 +2
29SEP26 670.00 C 0.00 0.00 0.00 77.95 +28.33 39 0 7 0
29SEP26 680.00 C 59.24 59.24 59.24 73.95 +27.65 40 1 6 +1
29SEP26 690.00 C 0.00 0.00 0.00 69.95 +26.79 40 0 12 0
29SEP26 700.00 C 51.00 51.00 51.00 65.94 +25.42 40 52 83 +2
29SEP26 710.00 C 0.00 0.00 0.00 62.41 +23.37 40 0 0 0
29SEP26 720.00 C 47.77 47.77 47.77 59.14 +22.82 40 6 6 +6
29SEP26 730.00 C 44.18 47.16 44.07 55.86 +22.13 40 51 51 +51
29SEP26 740.00 C 0.00 0.00 0.00 52.58 +20.96 40 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 51.01 +22.05 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 294.64 +49.05 41 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 285.67 +48.88 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 276.95 +48.82 41 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 268.34 +48.87 41 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 259.73 +48.51 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 251.40 +48.41 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 243.23 +48.40 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 235.06 +47.94 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 227.09 +47.67 41 0 6 0
30DEC26 470.00 C 191.52 193.19 189.99 219.46 +47.70 41 45 60 +30
30DEC26 480.00 C 0.00 0.00 0.00 211.83 +47.16 41 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 198.07 +40.48 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 197.09 +46.59 41 0 90 0
30DEC26 510.00 C 159.00 159.00 159.00 190.08 +46.10 41 1 101 -1
30DEC26 520.00 C 0.00 0.00 0.00 183.08 +45.50 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 176.10 +44.91 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 169.79 +44.73 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 163.49 +44.08 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 157.18 +46.84 41 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 150.88 +42.78 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 145.28 +42.32 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 139.73 +44.59 41 0 275 0
30DEC26 600.00 C 100.00 100.00 100.00 134.17 +43.76 41 1 679 +1
30DEC26 610.00 C 0.00 0.00 0.00 128.62 +42.93 41 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 123.49 +42.02 41 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 118.71 +41.21 41 0 22 0
30DEC26 640.00 C 91.00 91.00 91.00 113.93 +40.41 41 1 2 -1
30DEC26 650.00 C 90.30 90.30 90.30 109.16 +39.62 41 4 4 +4
30DEC26 660.00 C 0.00 0.00 0.00 104.38 +38.49 41 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 97.21 +34.58 40 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 96.21 +36.83 41 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 92.21 +36.09 41 0 0 0
30DEC26 700.00 C 70.80 70.80 63.00 85.56 +32.69 40 11 11 +11
30DEC26 710.00 C 0.00 0.00 0.00 81.68 +29.91 40 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 78.28 +29.18 40 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 75.11 +28.67 40 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 71.95 +28.18 40 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 68.78 +27.64 40 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 289.48 +46.81 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 280.92 +46.39 38 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 272.36 +45.97 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 264.14 +45.78 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 256.02 +45.27 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 247.90 +44.76 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 239.98 +44.45 38 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 232.39 +43.94 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 224.81 +43.35 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 217.22 +42.75 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 210.08 +42.42 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 203.11 +41.75 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 196.14 +41.08 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 189.17 +44.87 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 182.73 +39.98 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 176.46 +39.26 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 170.18 +38.54 38 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 163.91 +37.83 38 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 157.98 +37.29 38 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 152.46 +36.55 38 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 146.93 +35.81 38 0 328 0
30MAR27 600.00 C 0.00 0.00 0.00 141.41 +38.26 38 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 135.88 +37.37 38 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 130.99 +36.61 38 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 126.24 +35.75 38 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 121.49 +34.90 38 0 8 0
30MAR27 650.00 C 0.00 0.00 0.00 116.73 +34.03 38 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 111.98 +33.18 38 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 104.60 +29.12 37 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 103.85 +31.55 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 99.87 +30.75 38 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 95.89 +29.95 38 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 91.90 +27.20 38 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 88.17 +26.38 38 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 84.92 +25.74 38 0 0 0
30MAR27 740.00 C 66.66 66.66 66.66 81.67 +25.09 38 1 1 +1
30MAR27 750.00 C 66.00 66.00 66.00 78.43 +24.45 38 1 1 +1
TOTAL CALL 11,987 65,526 -12,226
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
20MAR26 420.00 P 0.10 0.30 0.10 0.01 0.00 136 15 1 -14
20MAR26 430.00 P 0.10 0.10 0.10 0.01 0.00 130 1 41 +1
20MAR26 440.00 P 0.10 0.11 0.10 0.01 0.00 124 2 47 +2
20MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
20MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
20MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
20MAR26 500.00 P 0.25 0.25 0.25 0.01 0.00 88 2 9 -2
20MAR26 510.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 24 0
20MAR26 520.00 P 0.30 0.30 0.24 0.01 -0.03 77 20 25 +19
20MAR26 530.00 P 0.00 0.00 0.00 0.01 -0.09 71 0 87 0
20MAR26 540.00 P 0.00 0.00 0.00 0.02 -0.20 70 0 31 0
20MAR26 550.00 P 0.80 0.80 0.49 0.05 -0.42 70 84 330 +6
20MAR26 560.00 P 1.00 1.00 0.50 0.10 -0.86 69 21 67 -5
20MAR26 570.00 P 1.50 1.50 0.60 0.20 -1.60 69 42 129 -35
20MAR26 580.00 P 2.50 2.50 1.10 0.39 -2.70 69 71 142 +45
20MAR26 590.00 P 3.38 3.38 1.82 0.74 -4.29 69 167 157 +67
20MAR26 600.00 P 6.50 6.50 1.75 1.34 -6.48 70 640 659 +338
20MAR26 610.00 P 7.30 8.65 2.80 2.23 -9.25 70 184 275 +31
20MAR26 620.00 P 12.50 12.50 4.00 3.54 -12.56 70 448 398 +117
20MAR26 630.00 P 12.54 13.00 5.68 5.37 -16.38 70 181 192 +86
20MAR26 640.00 P 14.00 17.50 8.40 7.85 -20.55 70 184 99 +86
20MAR26 650.00 P 14.95 19.90 11.30 11.05 -23.80 70 460 330 +330
20MAR26 660.00 P 20.00 28.45 17.11 15.06 -27.76 71 61 46 +46
20MAR26 670.00 P 26.39 36.60 21.80 19.91 -31.48 71 183 120 +120
20MAR26 680.00 P 0.00 0.00 0.00 25.62 -34.79 72 0 0 0
20MAR26 690.00 P 0.00 0.00 0.00 31.19 -38.58 69 0 0 0
20MAR26 700.00 P 0.00 0.00 0.00 38.23 -41.16 69 0 0 0
20MAR26 710.00 P 0.00 0.00 0.00 45.91 -43.26 69 0 0 0
20MAR26 720.00 P 0.00 0.00 0.00 54.15 -44.91 69 0 0 0
20MAR26 730.00 P 0.00 0.00 0.00 62.84 -46.17 69 0 0 0
20MAR26 740.00 P 0.00 0.00 0.00 71.89 -47.11 69 0 0 0
20MAR26 750.00 P 0.00 0.00 0.00 81.21 -47.79 69 0 0 0
27MAR26 530.00 P 1.05 1.05 1.05 0.29 - 61 10 10 -
27MAR26 540.00 P 0.00 0.00 0.00 0.48 - 61 0 0 -
27MAR26 550.00 P 1.60 1.60 1.60 0.78 - 61 10 10 -
27MAR26 560.00 P 2.12 2.12 2.12 1.22 - 61 1 1 -
27MAR26 570.00 P 0.00 0.00 0.00 1.82 - 61 0 0 -
27MAR26 580.00 P 4.50 4.50 4.50 2.64 - 61 10 10 -
27MAR26 590.00 P 6.00 6.00 4.40 3.82 - 61 26 26 -
27MAR26 600.00 P 6.40 6.63 5.15 5.32 - 62 5 4 -
27MAR26 610.00 P 7.21 8.80 7.21 7.22 - 62 35 19 -
27MAR26 620.00 P 13.80 13.80 13.80 9.54 - 62 8 8 -
27MAR26 630.00 P 23.00 23.00 11.50 12.29 - 62 80 77 -
27MAR26 640.00 P 0.00 0.00 0.00 15.64 - 62 0 0 -
27MAR26 650.00 P 19.67 26.80 19.67 19.60 - 62 164 152 -
27MAR26 660.00 P 32.61 32.61 28.00 24.05 - 62 108 92 -
27MAR26 670.00 P 37.46 39.20 37.20 28.99 - 63 33 31 -
27MAR26 680.00 P 0.00 0.00 0.00 34.73 - 63 0 0 -
27MAR26 690.00 P 0.00 0.00 0.00 39.74 - 61 0 0 -
27MAR26 700.00 P 0.00 0.00 0.00 46.16 - 61 0 0 -
27MAR26 710.00 P 0.00 0.00 0.00 53.23 - 61 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 195 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 193 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 189 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 184 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 182 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 178 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 175 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 171 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 164 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 161 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 155 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 152 0 74 0
30MAR26 250.00 P 0.01 0.01 0.01 0.01 0.00 149 3 492 +3
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 146 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 143 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 140 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 138 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 135 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 132 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 130 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 127 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 125 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 122 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 117 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 113 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 108 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 95 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 91 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 87 0 286 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,792 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 76 0 428 0
30MAR26 420.00 P 0.50 0.50 0.50 0.01 0.00 73 4 608 -4
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,077 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 66 0 486 0
30MAR26 450.00 P 0.54 0.54 0.54 0.01 0.00 63 1 1,816 0
30MAR26 460.00 P 1.09 1.09 0.70 0.01 0.00 59 17 2,144 -2
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6,725 0
30MAR26 480.00 P 0.80 0.80 0.80 0.02 -0.01 56 3 2,912 -3
30MAR26 490.00 P 1.00 1.00 1.00 0.04 -0.03 56 5 2,137 -5
30MAR26 500.00 P 1.00 1.07 0.65 0.08 -0.07 56 51 3,163 -4
30MAR26 510.00 P 1.00 1.10 1.00 0.15 -0.12 57 19 445 +8
30MAR26 520.00 P 0.00 0.00 0.00 0.24 -0.27 56 0 471 0
30MAR26 530.00 P 1.50 1.57 1.26 0.42 -0.46 57 28 222 -20
30MAR26 540.00 P 0.00 0.00 0.00 0.65 -0.80 56 0 159 0
30MAR26 550.00 P 2.30 2.50 1.80 0.99 -1.31 56 62 685 +42
30MAR26 560.00 P 3.50 3.50 2.40 1.52 -1.98 57 26 170 -9
30MAR26 570.00 P 3.99 5.00 3.74 2.25 -2.89 57 40 362 +31
30MAR26 580.00 P 4.71 6.00 3.50 3.22 -4.08 57 61 348 -27
30MAR26 590.00 P 8.50 8.50 4.73 4.46 -5.60 57 88 371 -12
30MAR26 600.00 P 10.00 12.50 5.67 5.99 -7.47 57 117 241 -18
30MAR26 610.00 P 15.00 15.50 7.20 8.02 -9.53 57 107 297 +57
30MAR26 620.00 P 18.50 21.00 11.40 10.48 -11.94 57 74 263 +25
30MAR26 630.00 P 22.00 22.00 12.50 13.36 -14.50 57 275 414 +67
30MAR26 640.00 P 26.87 27.50 18.00 16.71 -16.64 57 175 157 +157
30MAR26 650.00 P 23.00 32.00 23.00 20.77 -19.32 58 124 461 +83
30MAR26 660.00 P 32.26 38.50 28.00 25.28 -22.11 58 196 192 +192
30MAR26 670.00 P 40.00 40.00 34.25 30.21 -24.99 58 107 111 +105
30MAR26 680.00 P 40.90 40.90 40.90 35.96 -27.50 58 19 192 +19
30MAR26 690.00 P 0.00 0.00 0.00 40.89 -31.29 56 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 47.25 -33.94 56 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 54.29 -36.14 56 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 61.62 -38.26 56 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 69.36 -40.15 56 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 77.52 -41.75 56 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 85.87 -43.24 56 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 94.62 -44.41 56 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 103.55 -45.45 56 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 112.68 -46.32 56 0 0 0
30MAR26 790.00 P 140.21 140.21 140.21 125.67 -43.33 72 9 9 +9
30MAR26 800.00 P 0.00 0.00 0.00 135.37 -43.63 75 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 145.27 -43.73 78 0 0 0
30MAR26 820.00 P 169.37 169.37 169.37 155.22 -43.78 81 20 20 +20
30MAR26 830.00 P 179.03 179.03 179.03 165.28 -43.72 84 1 1 +1
30MAR26 840.00 P 188.53 188.97 186.60 175.39 -43.61 88 95 95 +95
30MAR26 850.00 P 194.77 202.51 193.72 185.57 -43.43 92 113 113 +113
30MAR26 860.00 P 209.83 210.59 209.83 195.78 -43.22 96 30 30 +30
30MAR26 870.00 P 214.60 220.49 213.48 206.03 -42.97 101 90 90 +90
30MAR26 880.00 P 223.38 230.40 223.38 216.30 -42.70 105 45 45 +45
30MAR26 890.00 P 234.42 240.32 234.42 226.60 -42.40 109 45 45 +45
30MAR26 900.00 P 244.27 250.24 244.27 236.90 -42.10 113 60 228 +48
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.02 0.00 49 0 129 0
29APR26 400.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 149 0
29APR26 420.00 P 1.00 1.05 1.00 0.11 +0.01 49 2 3,555 0
29APR26 430.00 P 1.20 1.20 1.06 0.17 0.00 49 5 294 +3
29APR26 440.00 P 1.50 1.95 1.50 0.26 -0.03 49 5 316 +4
29APR26 450.00 P 2.00 2.00 2.00 0.39 -0.08 49 1 2,073 +1
29APR26 460.00 P 0.00 0.00 0.00 0.57 -0.12 49 0 2,581 0
29APR26 470.00 P 1.80 1.80 1.80 0.80 -0.21 49 5 1,610 0
29APR26 480.00 P 0.00 0.00 0.00 1.13 -0.36 49 0 341 0
29APR26 490.00 P 0.00 0.00 0.00 1.60 -0.51 50 0 298 0
29APR26 500.00 P 3.50 3.97 3.08 2.07 -0.80 49 51 2,374 -3
29APR26 510.00 P 3.78 4.60 3.78 2.77 -1.27 49 2 187 -1
29APR26 520.00 P 5.55 5.55 3.79 3.65 -1.74 50 3 124 +1
29APR26 530.00 P 5.40 6.70 5.40 4.77 -2.17 50 54 95 -8
29APR26 540.00 P 6.00 7.80 6.00 5.98 -2.99 50 7 409 -5
29APR26 550.00 P 7.77 9.05 7.77 7.53 -3.78 50 2 252 -1
29APR26 560.00 P 10.99 12.33 10.70 9.26 -4.71 50 222 359 +200
29APR26 570.00 P 12.58 16.14 10.00 11.34 -5.90 50 674 722 +352
29APR26 580.00 P 15.96 19.05 14.90 13.65 -7.10 50 30 65 +24
29APR26 590.00 P 21.00 21.00 16.00 16.37 -8.52 50 37 372 +35
29APR26 600.00 P 25.00 26.50 18.62 19.32 -10.09 50 27 235 +1
29APR26 610.00 P 21.34 31.32 20.81 22.74 -11.62 50 153 580 +68
29APR26 620.00 P 35.78 35.78 29.60 26.35 -13.53 50 34 141 +17
29APR26 630.00 P 38.59 38.59 32.24 30.55 -15.10 50 84 83 +38
29APR26 640.00 P 39.50 45.95 39.00 34.80 -17.31 50 165 163 +163
29APR26 650.00 P 47.01 48.38 45.00 39.82 -17.16 51 22 22 +22
29APR26 660.00 P 54.80 54.80 50.80 44.84 -19.22 51 7 4 +4
29APR26 670.00 P 55.00 61.54 54.50 50.51 -20.69 51 217 232 +217
29APR26 680.00 P 64.33 64.50 64.15 56.35 -22.58 51 58 58 +58
29APR26 690.00 P 0.00 0.00 0.00 62.56 -24.16 51 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 67.17 -27.84 49 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 73.66 -29.67 49 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 80.81 -31.27 49 0 0 0
29APR26 730.00 P 114.61 114.61 100.67 90.60 -30.25 52 164 164 +164
29APR26 740.00 P 123.31 123.33 110.03 98.34 -31.59 53 135 135 +135
29APR26 750.00 P 132.18 132.20 117.23 106.36 -32.71 53 390 390 +390
28MAY26 360.00 P 0.00 0.00 0.00 0.04 0.00 46 0 45 0
28MAY26 370.00 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
28MAY26 380.00 P 0.00 0.00 0.00 0.10 0.00 46 0 32 0
28MAY26 390.00 P 0.00 0.00 0.00 0.16 0.00 46 0 165 0
28MAY26 400.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 19 0
28MAY26 410.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 24 0
28MAY26 420.00 P 0.00 0.00 0.00 0.47 -0.10 46 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 0.69 -0.13 46 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.93 -0.22 46 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 1.27 -0.35 46 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 1.68 -0.48 46 0 593 0
28MAY26 470.00 P 3.32 3.32 3.32 2.20 -0.70 46 3 114 -3
28MAY26 480.00 P 0.00 0.00 0.00 2.83 -0.98 46 0 133 0
28MAY26 490.00 P 0.00 0.00 0.00 3.60 -1.28 46 0 143 0
28MAY26 500.00 P 6.00 6.48 6.00 4.66 -1.59 46 79 170 +64
28MAY26 510.00 P 0.00 0.00 0.00 5.63 -2.11 46 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 6.89 -3.09 46 0 46 0
28MAY26 530.00 P 8.55 10.60 8.55 8.67 -3.38 46 4 21 0
28MAY26 540.00 P 0.00 0.00 0.00 10.04 -4.69 46 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 12.46 -4.99 46 0 92 0
28MAY26 560.00 P 14.29 17.64 14.29 14.15 -6.69 46 29 125 -1
28MAY26 570.00 P 0.00 0.00 0.00 16.76 -7.50 46 0 549 0
28MAY26 580.00 P 25.25 27.22 25.25 20.01 -8.41 46 22 87 -5
28MAY26 590.00 P 28.28 28.60 28.28 23.14 -9.46 46 5 565 +1
28MAY26 600.00 P 29.00 30.53 29.00 26.60 -10.90 47 19 249 +6
28MAY26 610.00 P 39.00 39.00 29.00 30.12 -12.38 47 47 259 +20
28MAY26 620.00 P 34.88 44.44 34.88 34.35 -13.71 47 40 61 +31
28MAY26 630.00 P 40.00 49.54 40.00 38.60 -15.28 47 48 38 +28
28MAY26 640.00 P 0.00 0.00 0.00 43.24 -16.80 47 0 15 0
28MAY26 650.00 P 56.93 56.93 56.70 48.30 -18.35 47 26 26 +26
28MAY26 660.00 P 61.00 61.00 60.30 53.37 -17.84 47 36 36 +36
28MAY26 670.00 P 0.00 0.00 0.00 59.08 -19.26 47 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 63.06 -22.43 46 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 68.80 -24.25 46 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 75.26 -25.58 46 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 81.74 -26.98 46 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 88.30 -28.76 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 95.48 -29.94 46 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 102.67 -31.33 46 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 109.92 -32.89 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29JUN26 300.00 P 0.82 0.82 0.82 0.01 0.00 44 20 130 0
29JUN26 310.00 P 0.00 0.00 0.00 0.02 0.00 44 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.03 0.00 44 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.19 0.00 44 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 0.40 -0.01 45 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 0.54 -0.06 45 0 462 0
29JUN26 400.00 P 2.55 2.55 2.48 0.76 -0.07 45 75 328 +41
29JUN26 410.00 P 0.00 0.00 0.00 1.00 -0.16 45 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 1.34 -0.23 45 0 299 0
29JUN26 430.00 P 3.50 3.50 3.50 1.72 -0.36 45 1 140 0
29JUN26 440.00 P 0.00 0.00 0.00 2.25 -0.48 45 0 3,565 0
29JUN26 450.00 P 4.71 4.71 4.71 2.79 -0.70 45 15 1,437 +15
29JUN26 460.00 P 4.62 5.50 4.50 3.57 -0.89 45 59 1,779 +17
29JUN26 470.00 P 0.00 0.00 0.00 4.36 -1.19 45 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 5.41 -1.51 45 0 4,170 0
29JUN26 490.00 P 0.00 0.00 0.00 6.54 -1.89 45 0 631 0
29JUN26 500.00 P 0.00 0.00 0.00 7.86 -2.38 45 0 259 0
29JUN26 510.00 P 12.00 12.36 11.80 9.42 -2.85 45 85 1,709 +19
29JUN26 520.00 P 0.00 0.00 0.00 10.98 -3.57 45 0 29 0
29JUN26 530.00 P 0.00 0.00 0.00 13.06 -4.65 45 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 15.15 -5.38 45 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 17.50 -6.46 45 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 20.81 -6.59 45 0 64 0
29JUN26 570.00 P 31.43 31.43 22.92 23.59 -7.84 45 1,078 1,140 +61
29JUN26 580.00 P 0.00 0.00 0.00 26.91 -8.73 45 0 35 0
29JUN26 590.00 P 32.32 32.51 32.32 30.41 -9.69 45 30 74 +30
29JUN26 600.00 P 36.46 39.56 36.46 33.92 -11.21 45 30 45 +15
29JUN26 610.00 P 40.68 47.47 40.68 38.12 -12.05 45 88 190 +34
29JUN26 620.00 P 45.12 52.52 45.12 42.41 -13.37 46 179 166 +103
29JUN26 630.00 P 49.94 53.71 49.94 46.71 -14.93 46 45 90 0
29JUN26 640.00 P 59.16 59.16 56.75 51.74 -15.79 46 1,007 1,044 +1,003
29JUN26 650.00 P 64.66 64.66 64.17 56.84 -17.32 46 9 9 +9
29JUN26 660.00 P 0.00 0.00 0.00 61.96 -18.86 46 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 67.72 -17.37 46 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 71.49 -20.77 45 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 77.26 -22.19 45 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 83.42 -23.41 45 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 89.93 -24.72 45 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 96.46 -26.03 45 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 103.07 -27.39 45 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 110.29 -28.54 45 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 117.52 -29.71 45 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 124.77 -30.91 45 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 132.33 -32.17 45 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 140.19 -33.17 45 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 148.07 -34.17 45 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 155.97 -35.37 45 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 164.23 -36.33 45 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 172.64 -37.16 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 181.07 -38.03 45 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 189.53 -39.05 45 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 204.23 -33.85 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 213.36 -34.24 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 222.51 -34.71 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 231.69 -35.21 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 241.05 -35.55 53 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 250.55 -35.77 54 0 0 0
29SEP26 320.00 P 2.29 2.40 2.29 0.31 -0.11 41 40 248 -10
29SEP26 330.00 P 0.00 0.00 0.00 0.44 -0.13 41 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 0.58 -0.21 41 0 20 0
29SEP26 350.00 P 3.22 3.22 3.22 0.80 -0.26 41 15 69 -15
29SEP26 360.00 P 3.52 3.52 3.52 1.03 -0.42 41 7 28 -1
29SEP26 370.00 P 0.00 0.00 0.00 1.37 -0.44 41 0 125 0
29SEP26 380.00 P 4.68 4.68 4.68 1.72 -0.70 41 1 78 -1
29SEP26 390.00 P 0.00 0.00 0.00 2.20 -0.72 41 0 44 0
29SEP26 400.00 P 5.50 6.00 5.50 2.83 -0.99 41 7 236 +6
29SEP26 410.00 P 6.38 6.38 6.07 3.35 -1.15 41 40 601 +40
29SEP26 420.00 P 0.00 0.00 0.00 4.15 -1.44 41 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 4.96 -1.76 41 0 159 0
29SEP26 440.00 P 10.10 10.10 10.10 6.00 -2.06 41 1 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 7.15 -2.46 41 0 3,324 0
29SEP26 460.00 P 0.00 0.00 0.00 8.31 -2.87 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 10.17 -3.05 41 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 11.46 -4.30 41 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 13.11 -4.42 41 0 56 0
29SEP26 500.00 P 19.50 19.50 19.50 15.23 -5.00 41 17 137 +17
29SEP26 510.00 P 0.00 0.00 0.00 17.35 -6.27 41 0 57 0
29SEP26 520.00 P 24.53 25.30 24.53 19.51 -7.17 41 90 115 +60
29SEP26 530.00 P 0.00 0.00 0.00 22.24 -7.94 41 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 25.74 -7.95 41 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 28.57 -8.89 41 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 31.98 -9.76 41 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 35.53 -10.50 41 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 39.09 -11.35 41 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 42.94 -12.60 41 0 120 0
29SEP26 600.00 P 52.80 52.80 52.80 47.26 -13.38 42 8 49 +8
29SEP26 610.00 P 0.00 0.00 0.00 51.60 -14.18 42 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 55.96 -15.52 42 0 16 0
29SEP26 630.00 P 72.29 73.30 72.29 60.87 -16.53 42 45 98 +45
29SEP26 640.00 P 74.00 74.25 74.00 66.02 -17.32 42 2 2 +2
29SEP26 650.00 P 0.00 0.00 0.00 71.18 -18.23 42 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 76.37 -19.75 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 82.19 -17.66 42 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 85.58 -20.83 41 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 91.39 -21.81 41 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 100.15 -20.28 42 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 103.56 -24.13 41 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 110.12 -24.86 41 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 116.70 -25.75 41 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 123.30 -27.03 41 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 130.12 -28.11 41 0 0 0
30DEC26 380.00 P 7.20 7.20 7.20 4.85 +0.13 41 2 320 +2
30DEC26 390.00 P 0.00 0.00 0.00 5.69 -0.05 41 0 2 0
30DEC26 400.00 P 9.30 9.35 9.10 6.78 -0.10 41 11 1,166 +6
30DEC26 410.00 P 0.00 0.00 0.00 7.97 -0.07 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 9.17 -0.43 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 10.98 -0.20 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 12.67 -0.17 42 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 14.36 -0.58 42 0 155 0
30DEC26 460.00 P 18.00 18.00 18.00 16.27 -0.78 42 1 369 0
30DEC26 470.00 P 0.00 0.00 0.00 18.52 -0.72 42 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 20.77 -1.20 42 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 23.03 -1.67 42 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 25.84 -1.62 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 27.90 -2.89 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 31.64 -3.61 42 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 34.62 -4.18 42 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 37.13 -4.30 41 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 41.87 -5.11 42 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 45.51 -5.80 42 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 49.19 -6.48 42 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 53.57 -6.99 42 0 90 0
30DEC26 590.00 P 0.00 0.00 0.00 57.99 -7.71 42 0 103 0
30DEC26 600.00 P 63.60 63.60 63.60 62.41 -8.44 42 8 8 +8
30DEC26 610.00 P 0.00 0.00 0.00 66.87 -9.17 42 0 2 0
30DEC26 620.00 P 73.00 77.50 73.00 71.77 -10.02 42 2 1 +1
30DEC26 630.00 P 80.50 80.50 80.50 77.00 -10.74 42 1 31 +1
30DEC26 640.00 P 0.00 0.00 0.00 82.24 -11.48 42 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 87.50 -12.24 42 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 92.80 -13.33 43 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 98.71 -10.88 43 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 101.71 -14.45 41 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 110.82 -11.95 43 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 116.91 -12.52 43 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 119.45 -17.21 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 125.88 -18.06 41 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 132.52 -18.73 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 139.17 -19.43 41 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 145.84 -20.21 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 7.11 -2.14 38 0 42 0
30MAR27 400.00 P 12.95 12.95 12.84 8.54 -2.32 39 80 80 +80
30MAR27 410.00 P 0.00 0.00 0.00 9.48 -3.36 38 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 11.02 -3.62 38 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 12.65 -4.19 38 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 14.28 -4.22 38 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 16.14 -4.53 38 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 18.31 -5.06 38 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 20.48 -6.44 38 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 22.67 -6.25 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 25.31 -6.63 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 28.11 -8.36 38 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 30.91 -9.14 38 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 33.74 -9.92 38 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 37.10 -10.51 38 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 40.60 -11.37 38 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 44.11 -12.23 38 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 47.65 -13.09 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 51.56 -13.80 38 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 55.82 -14.72 38 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 61.90 -13.83 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 66.33 -14.61 39 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 70.79 -15.41 39 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 75.88 -16.12 39 0 0 0
30MAR27 630.00 P 90.31 90.31 88.00 81.10 -16.90 39 2 32 +2
30MAR27 640.00 P 0.00 0.00 0.00 86.33 -17.69 39 0 0 0
30MAR27 650.00 P 98.00 101.00 98.00 88.91 -21.17 38 4 2 +2
30MAR27 660.00 P 0.00 0.00 0.00 94.06 -22.13 38 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 102.78 -16.51 39 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 105.64 -20.25 38 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 111.52 -21.00 38 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 117.41 -21.76 38 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 123.35 -22.53 38 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 129.57 -23.37 38 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 136.19 -24.07 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 142.83 -24.77 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 149.48 -25.49 38 0 0 0
TOTAL PUT 11,385 106,656 +6,101
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$ 5.08
30MAR26 3.60 C 0.00 0.00 0.00 1.50 -0.03 104 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.40 -0.03 97 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.30 -0.03 90 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.20 -0.03 83 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.10 -0.03 76 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.00 -0.03 70 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.90 -0.04 63 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.80 -0.03 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.70 -0.05 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.60 -0.03 44 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.50 -0.05 38 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 -0.03 32 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.29 -0.05 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 -0.05 22 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.03 22 0 2,365 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 112 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.01 -0.04 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.91 -0.04 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.81 -0.04 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 -0.03 25 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.03 23 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 -0.03 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.27 -0.04 22 0 310 0
29APR26 5.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 565 0
29APR26 5.25 C 0.09 0.09 0.09 0.09 -0.01 21 54 676 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 264 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 -0.03 22 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 -0.04 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 -0.03 21 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 500 0
28MAY26 5.25 C 0.13 0.13 0.13 0.12 -0.02 19 30 1,280 +22
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 2 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 22 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 -0.03 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 -0.04 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.03 22 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 -0.03 22 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.06 17 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.03 21 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.02 21 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.01 20 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 21 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 -0.03 27 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.03 26 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 0.00 23 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.03 21 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.02 22 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.02 21 0 96 0
29SEP26 5.25 C 0.21 0.21 0.21 0.22 -0.01 22 10 395 +10
29SEP26 5.50 C 0.00 0.00 0.00 0.14 0.00 22 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 22 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 21 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 22 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 24 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.03 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.03 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.02 21 0 147 0
30DEC26 5.50 C 0.24 0.24 0.24 0.20 -0.02 21 30 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 23 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 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 0.01 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 -0.03 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.97 -0.02 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 124 22,176 +32
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 22 0 943 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 937 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 1,377 0
30MAR26 5.25 P 0.00 0.00 0.00 0.20 +0.02 23 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 +0.04 30 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 +0.04 42 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 +0.04 0 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 29 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 0.02 +0.01 23 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 140 0
29APR26 4.90 P 0.06 0.06 0.06 0.07 +0.01 21 2 352 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 1,446 0
29APR26 5.25 P 0.00 0.00 0.00 0.24 +0.02 20 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.44 +0.03 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.68 +0.04 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.42 +0.04 0 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 0.01 0.00 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 +0.01 21 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 +0.01 20 0 100 0
28MAY26 4.90 P 0.10 0.10 0.10 0.10 +0.01 20 32 344 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 841 0
28MAY26 5.25 P 0.00 0.00 0.00 0.26 +0.01 19 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.46 +0.03 21 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 21 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 19 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 19 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.02 19 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.03 19 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.04 19 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 +0.05 19 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.59 +0.05 17 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 +0.04 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 +0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.75 +0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 +0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 21 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 21 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 21 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.02 21 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.02 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.03 21 0 262 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.03 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.03 20 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.04 20 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.03 20 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 +0.02 18 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 +0.03 12 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 -0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.03 23 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.03 23 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.03 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 +0.04 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.16 +0.05 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.03 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 +0.02 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 +0.02 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 +0.02 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 +0.02 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.02 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 21 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 +0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 +0.04 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.61 +0.03 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.84 +0.02 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 +0.02 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.32 +0.03 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.02 20 0 0 0
TOTAL PUT 34 17,268 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 14.19
30MAR26 5.00 C 0.00 0.00 0.00 9.19 -0.30 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.95 -0.29 195 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.70 -0.29 185 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.45 -0.29 176 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.20 -0.29 167 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 7.95 -0.29 159 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.70 -0.29 150 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.45 -0.29 143 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.20 -0.29 135 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.95 -0.29 127 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.70 -0.29 120 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.45 -0.29 113 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.20 -0.29 107 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.95 -0.29 100 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.72 -0.27 129 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.45 -0.29 87 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.20 -0.29 81 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.96 -0.28 99 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.69 -0.30 0 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.45 -0.29 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.20 -0.29 52 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.71 -0.28 71 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.19 -0.31 0 0 54 0
30MAR26 11.50 C 2.79 2.79 2.61 2.71 -0.29 51 5 279 -5
30MAR26 12.00 C 2.58 2.58 2.58 2.22 -0.29 48 15 108 0
30MAR26 12.50 C 0.00 0.00 0.00 1.80 -0.25 57 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.28 -0.33 41 0 321 0
30MAR26 13.50 C 0.72 0.92 0.72 0.92 -0.26 45 30 566 0
30MAR26 14.00 C 0.67 0.68 0.53 0.64 -0.21 48 80 351 -75
30MAR26 14.50 C 0.54 0.54 0.34 0.41 -0.19 48 161 176 -27
30MAR26 15.00 C 0.50 0.50 0.23 0.25 -0.16 49 120 225 +36
30MAR26 15.50 C 0.19 0.19 0.19 0.14 -0.12 48 11 261 0
30MAR26 16.00 C 0.25 0.25 0.11 0.07 -0.09 48 41 284 -16
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.05 49 0 177 0
30MAR26 17.00 C 0.07 0.07 0.07 0.02 -0.03 50 15 147 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.50 C 0.01 0.01 0.01 0.01 0.00 72 1 2 +1
29APR26 7.75 C 0.00 0.00 0.00 6.46 -0.30 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.21 -0.30 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.97 -0.29 62 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.72 -0.29 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.47 -0.29 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.25 -0.26 70 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.97 -0.29 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.72 -0.29 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.25 -0.27 55 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.75 -0.24 48 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.25 -0.29 41 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.78 -0.29 41 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.27 -0.27 32 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 1.92 -0.21 41 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.50 -0.31 38 0 108 0
29APR26 13.50 C 1.15 1.15 1.08 1.21 -0.20 41 20 45 0
29APR26 14.00 C 0.90 0.90 0.90 0.94 -0.18 41 15 82 -15
29APR26 14.50 C 0.67 0.67 0.67 0.72 -0.15 42 15 42 +13
29APR26 15.00 C 0.54 0.54 0.47 0.53 -0.15 42 21 109 +19
29APR26 15.50 C 0.41 0.41 0.41 0.38 -0.14 42 15 53 +15
29APR26 16.00 C 0.00 0.00 0.00 0.27 -0.11 42 0 15 0
29APR26 16.50 C 0.27 0.27 0.27 0.18 -0.09 41 15 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.06 41 0 41 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 33 0
29APR26 18.50 C 0.09 0.09 0.09 0.04 -0.03 43 10 40 -1
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 12 0
28MAY26 8.25 C 0.00 0.00 0.00 5.98 -0.29 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.73 -0.30 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.49 -0.29 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.25 -0.28 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.99 -0.29 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.75 -0.29 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.50 -0.29 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.26 -0.29 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.79 -0.20 41 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.32 -0.22 40 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.80 -0.27 31 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.46 -0.18 40 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.08 -0.25 40 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.73 -0.23 40 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.39 -0.19 39 0 135 0
28MAY26 14.00 C 1.12 1.12 1.12 1.12 -0.18 39 3 91 0
28MAY26 14.50 C 0.86 0.86 0.86 0.92 -0.13 40 15 89 +15
28MAY26 15.00 C 0.70 0.70 0.70 0.74 -0.12 41 15 15 -12
28MAY26 15.50 C 0.00 0.00 0.00 0.57 -0.13 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.44 -0.11 40 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.33 -0.10 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 -0.06 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.99 -0.29 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.74 -0.29 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.49 -0.29 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.24 -0.29 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.99 -0.30 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.75 -0.29 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.50 -0.29 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.25 -0.29 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.00 -0.30 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.76 -0.29 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.51 -0.29 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.27 -0.29 40 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.02 -0.29 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.78 -0.29 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.55 -0.28 40 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.26 -0.33 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.81 -0.31 34 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.35 -0.21 34 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.89 -0.25 32 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.58 -0.17 38 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.22 -0.23 39 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 -0.21 39 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.54 -0.19 37 0 190 0
29JUN26 14.00 C 1.25 1.25 1.25 1.28 -0.18 37 15 90 +15
29JUN26 14.50 C 1.01 1.01 1.01 1.06 -0.16 37 15 57 -15
29JUN26 15.00 C 0.84 0.84 0.84 0.88 -0.14 38 15 156 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 -0.11 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.60 -0.11 39 0 33 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 -0.09 39 0 4 0
29JUN26 17.00 C 0.41 0.41 0.41 0.38 -0.08 39 20 20 +20
29JUN26 17.50 C 0.00 0.00 0.00 0.30 -0.07 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.24 -0.30 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.00 -0.29 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.75 -0.29 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.50 -0.29 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.26 -0.29 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.01 -0.29 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.76 -0.30 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.52 -0.29 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.27 -0.30 33 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.04 -0.29 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.81 -0.28 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.58 -0.25 37 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.29 -0.30 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.85 -0.27 32 0 32 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 -0.24 33 0 27 0
29SEP26 11.50 C 3.31 3.31 3.31 3.01 -0.25 33 3 134 -3
29SEP26 12.00 C 0.00 0.00 0.00 2.74 -0.24 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.33 -0.31 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.10 -0.22 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.83 -0.20 37 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 -0.20 36 0 48 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.15 36 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.17 -0.14 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 -0.12 37 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.11 37 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 -0.12 37 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.10 37 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.08 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.07 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.06 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.51 -0.29 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.26 -0.29 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.02 -0.29 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.78 -0.29 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.55 -0.28 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.31 -0.27 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.08 -0.29 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.86 -0.28 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.64 -0.28 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 -0.16 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.93 -0.24 31 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.53 -0.29 31 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 -0.25 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.86 -0.23 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.56 -0.22 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.28 -0.22 34 0 38 0
30DEC26 13.50 C 0.00 0.00 0.00 2.10 -0.20 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 -0.23 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 -0.16 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 -0.14 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 -0.13 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 -0.12 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.10 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.12 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.11 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.11 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.10 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.09 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.07 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.59 -0.28 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.37 -0.28 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.16 -0.27 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.95 -0.27 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.74 -0.27 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 -0.27 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.16 -0.26 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.80 -0.26 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.47 -0.23 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.15 -0.24 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.77 -0.22 32 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 -0.21 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.33 -0.21 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.06 -0.23 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 -0.16 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.67 -0.15 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.14 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 -0.10 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 -0.11 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 -0.13 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.12 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.89 -0.11 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.11 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 -0.09 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 -0.08 34 0 0 0
TOTAL CALL 691 16,906 -35
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 155 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 128 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 977 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 0.00 47 0 245 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 0.00 46 0 850 0
30MAR26 13.50 P 0.00 0.00 0.00 0.23 +0.02 46 0 85 0
30MAR26 14.00 P 0.29 0.55 0.29 0.43 +0.06 47 97 51 -4
30MAR26 14.50 P 0.73 0.73 0.73 0.72 +0.10 49 6 66 0
30MAR26 15.00 P 0.00 0.00 0.00 1.07 +0.14 51 0 31 0
30MAR26 15.50 P 0.00 0.00 0.00 1.43 +0.17 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.87 +0.21 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.33 +0.24 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.89 +0.26 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.35 +0.23 67 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.86 +0.23 77 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.37 +0.25 87 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.87 +0.30 93 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.31 +0.22 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 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 69 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 52 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 459 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 42 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 80 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 43 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 +0.02 41 0 131 0
29APR26 13.00 P 0.31 0.31 0.31 0.31 +0.03 41 45 128 0
29APR26 13.50 P 0.36 0.55 0.36 0.47 +0.05 40 75 89 +43
29APR26 14.00 P 0.87 0.87 0.87 0.70 +0.08 41 30 85 +30
29APR26 14.50 P 1.07 1.07 1.03 0.99 +0.10 42 30 47 +30
29APR26 15.00 P 0.00 0.00 0.00 1.32 +0.13 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.64 +0.11 41 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.09 +0.24 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.45 +0.14 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.98 +0.23 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.46 +0.26 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.95 +0.27 56 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.45 +0.29 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.94 +0.28 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.36 +0.25 58 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 40 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.21 +0.04 40 0 420 0
28MAY26 12.50 P 0.00 0.00 0.00 0.32 +0.05 39 0 87 0
28MAY26 13.00 P 0.00 0.00 0.00 0.46 +0.06 39 0 137 0
28MAY26 13.50 P 0.75 0.75 0.75 0.64 +0.08 39 15 60 +15
28MAY26 14.00 P 0.91 0.91 0.91 0.86 +0.08 39 15 180 +15
28MAY26 14.50 P 1.34 1.34 1.21 1.15 +0.09 39 45 45 +15
28MAY26 15.00 P 0.00 0.00 0.00 1.48 +0.13 40 0 93 0
28MAY26 15.50 P 0.00 0.00 0.00 1.86 +0.18 42 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.17 +0.13 40 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.65 +0.22 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.08 +0.23 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.53 +0.24 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.00 +0.26 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.48 +0.26 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.98 +0.28 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.36 +0.17 46 0 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 62 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 38 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 37 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 +0.04 38 0 1,030 0
29JUN26 12.50 P 0.39 0.39 0.38 0.42 +0.04 38 40 91 +25
29JUN26 13.00 P 0.57 0.57 0.57 0.58 +0.06 38 15 699 0
29JUN26 13.50 P 0.78 0.78 0.78 0.80 +0.07 38 15 83 -15
29JUN26 14.00 P 1.03 1.03 1.03 1.05 +0.10 39 15 90 0
29JUN26 14.50 P 1.30 1.30 1.30 1.34 +0.13 40 15 75 +15
29JUN26 15.00 P 1.71 1.71 1.71 1.65 +0.15 40 15 15 0
29JUN26 15.50 P 0.00 0.00 0.00 1.99 +0.17 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.36 +0.25 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.76 +0.21 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.18 +0.23 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.61 +0.23 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.07 +0.25 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.54 +0.27 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.01 +0.26 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.50 +0.27 50 0 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 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.02 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 +0.03 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.04 36 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 +0.05 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 +0.07 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 +0.07 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.47 +0.09 37 0 0 0
29SEP26 14.50 P 1.89 1.89 1.89 1.75 +0.11 37 15 21 +15
29SEP26 15.00 P 2.21 2.21 2.06 2.07 +0.12 37 36 36 +36
29SEP26 15.50 P 2.41 2.41 2.41 2.41 +0.13 38 15 15 +15
29SEP26 16.00 P 0.00 0.00 0.00 2.81 +0.18 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.19 +0.19 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.59 +0.21 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.89 +0.10 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.30 +0.09 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.73 +0.23 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.17 +0.23 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.62 +0.24 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.01 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.03 35 0 2 0
30DEC26 12.00 P 0.81 0.81 0.81 0.76 +0.05 35 3 9 +3
30DEC26 12.50 P 1.00 1.00 1.00 0.95 +0.06 35 3 7 +3
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.07 35 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.08 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.68 +0.09 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.10 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 +0.12 36 0 0 0
30DEC26 15.50 P 2.68 2.68 2.68 2.62 +0.14 36 15 15 +15
30DEC26 16.00 P 0.00 0.00 0.00 2.91 +0.08 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.28 +0.08 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.65 +0.18 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.05 +0.20 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.44 +0.19 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.87 +0.22 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.29 +0.22 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.73 +0.23 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.03 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.05 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.90 +0.04 34 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.10 +0.05 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 +0.07 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 +0.07 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.82 +0.06 34 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 +0.11 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.44 +0.11 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.77 +0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 +0.14 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.42 +0.16 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.79 +0.17 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.17 +0.18 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.57 +0.19 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 +0.20 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.39 +0.21 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.82 +0.22 34 0 0 0
TOTAL PUT 560 24,764 +256
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.17
30MAR26 0.45 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.22 +0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.17 +0.02 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.12 +0.01 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.08 +0.01 37 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
30MAR26 1.20 C 0.03 0.03 0.03 0.02 -0.01 35 1 0 -1
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 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 63 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.08 +0.01 42 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.05 0.00 38 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 62 0
29APR26 1.30 C 0.00 0.00 0.00 0.03 +0.01 45 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.02 +0.01 45 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 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 66 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 74 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 0.47 +0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.53 +0.02 64 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.48 +0.02 56 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 0.00 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 0.00 38 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 0.00 39 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 +0.01 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 +0.01 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 68 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 49 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
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 67 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 0.48 +0.01 50 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.07 0.00 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.35 +0.01 42 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.10 +0.01 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.09 +0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 +0.01 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 +0.01 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.16 +0.01 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.14 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.10 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
TOTAL CALL 1 2,009 -1
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 159 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
30MAR26 1.15 P 0.03 0.03 0.03 0.03 -0.01 43 8 187 +8
30MAR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 47 0 128 0
30MAR26 1.25 P 0.00 0.00 0.00 0.10 -0.01 54 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.14 -0.02 53 0 165 0
30MAR26 1.35 P 0.00 0.00 0.00 0.19 -0.01 65 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.24 -0.01 76 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 -0.01 86 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 96 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.64 -0.01 143 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 37 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 -0.02 40 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.12 -0.01 45 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.16 -0.01 47 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.20 -0.01 47 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.39 -0.01 61 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.44 -0.01 66 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.49 -0.01 71 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.64 -0.01 84 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 -0.01 40 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 -0.01 39 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.49 -0.01 57 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.54 -0.01 60 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.59 -0.01 64 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.64 -0.01 67 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.01 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 -0.01 42 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.45 -0.02 53 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 -0.02 56 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 -0.02 59 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 -0.01 63 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 -0.01 66 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 -0.01 68 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 -0.01 71 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 -0.01 74 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.85 -0.01 76 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 -0.02 72 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.04 -0.02 77 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.14 -0.01 81 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 -0.01 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 -0.01 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 -0.01 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 -0.01 42 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.58 0.00 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.63 0.00 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.77 -0.01 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.82 0.00 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.87 0.00 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.96 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.06 -0.01 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.16 -0.01 54 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 -0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 -0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 -0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.30 -0.01 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 0.00 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.46 0.00 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.55 0.00 44 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 1.10 P 0.16 0.16 0.16 0.16 -0.01 41 7 27 +7
30MAR27 1.15 P 0.00 0.00 0.00 0.19 0.00 42 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 -0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 -0.01 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
TOTAL PUT 15 1,407 +15
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$ 3.40
30MAR26 1.70 C 0.00 0.00 0.00 1.72 -0.04 209 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.42 -0.04 166 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.24 -0.02 167 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.01 -0.05 98 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.92 -0.04 105 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 -0.04 94 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.72 -0.04 83 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.62 -0.06 72 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.52 -0.06 62 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.42 -0.05 52 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.33 -0.03 48 0 170 0
30MAR26 3.20 C 0.19 0.24 0.19 0.24 -0.06 42 330 202 -251
30MAR26 3.30 C 0.15 0.15 0.15 0.16 -0.06 38 45 202 -45
30MAR26 3.40 C 0.10 0.11 0.10 0.11 -0.04 40 6 61 -5
30MAR26 3.50 C 0.06 0.06 0.05 0.06 -0.04 37 149 52 -112
30MAR26 3.60 C 0.04 0.04 0.03 0.04 -0.03 40 13 56 -3
30MAR26 3.70 C 0.02 0.03 0.02 0.02 -0.02 39 35 32 +28
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 46 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.42 -0.05 89 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.31 -0.06 65 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.24 -0.03 91 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.11 -0.06 52 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.92 -0.05 55 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.82 -0.05 49 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.73 -0.03 49 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.45 -0.06 39 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.36 -0.07 35 0 2 0
29APR26 3.20 C 0.25 0.25 0.25 0.28 -0.07 33 3 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.23 -0.06 36 0 34 0
29APR26 3.40 C 0.00 0.00 0.00 0.18 -0.05 37 0 115 0
29APR26 3.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 121 0
29APR26 3.60 C 0.00 0.00 0.00 0.10 -0.04 36 0 48 0
29APR26 3.70 C 0.00 0.00 0.00 0.07 -0.04 36 0 3 0
29APR26 3.80 C 0.05 0.05 0.05 0.05 -0.03 36 10 43 0
29APR26 3.90 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 2.20 C 0.00 0.00 0.00 1.24 -0.03 74 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.83 -0.04 45 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.74 -0.04 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.56 -0.03 40 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 -0.06 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.26 -0.05 35 0 25 0
28MAY26 3.40 C 0.20 0.21 0.20 0.21 -0.04 35 2 36 +1
28MAY26 3.50 C 0.16 0.16 0.16 0.16 -0.04 34 2 6 +2
28MAY26 3.60 C 0.14 0.14 0.14 0.13 -0.03 35 1 4 +1
28MAY26 3.70 C 0.11 0.11 0.11 0.10 -0.02 35 11 17 +11
28MAY26 3.80 C 0.00 0.00 0.00 0.07 -0.03 34 0 38 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.61 -0.06 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.56 -0.06 56 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.51 -0.06 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.46 -0.06 49 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.42 -0.05 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.31 -0.06 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.24 -0.03 66 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.94 -0.04 50 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 -0.03 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 -0.04 43 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.56 -0.05 36 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 -0.05 35 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 -0.06 34 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.33 -0.05 33 0 47 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 -0.05 34 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.23 -0.04 34 0 35 0
29JUN26 3.50 C 0.00 0.00 0.00 0.18 -0.05 33 0 3 0
29JUN26 3.60 C 0.17 0.17 0.15 0.15 -0.03 34 4 12 +4
29JUN26 3.70 C 0.00 0.00 0.00 0.12 -0.03 34 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.09 -0.03 33 0 11 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.03 33 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.46 -0.06 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.42 -0.05 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.31 -0.06 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.24 -0.03 52 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 -0.04 39 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.84 -0.06 35 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.07 32 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.07 31 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.06 31 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.05 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 -0.05 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 -0.04 31 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.04 30 0 1 0
29SEP26 3.60 C 0.24 0.24 0.24 0.21 -0.03 31 2 2 +2
29SEP26 3.70 C 0.20 0.20 0.20 0.17 -0.03 30 6 6 +6
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.03 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP26 4.10 C 0.12 0.12 0.12 0.09 -0.02 31 14 14 +14
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.42 -0.05 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.24 -0.03 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 -0.06 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 -0.05 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.06 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.05 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.06 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.05 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.05 31 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.05 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.05 30 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.05 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.05 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 -0.04 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.24 -0.03 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 -0.06 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.04 -0.06 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 -0.07 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 -0.05 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.06 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.05 31 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 -0.04 31 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.05 30 100 400 +100
30MAR27 3.40 C 0.40 0.40 0.40 0.42 -0.02 31 201 201 +201
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.04 31 100 100 +100
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.03 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
TOTAL CALL 1,034 4,766 +54
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 137 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 114 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 360 0
30MAR26 2.90 P 0.01 0.01 0.01 0.01 0.00 54 2 79 -2
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 36 28 167 +27
30MAR26 3.20 P 0.03 0.03 0.02 0.03 +0.01 39 84 84 +3
30MAR26 3.30 P 0.07 0.07 0.06 0.05 +0.01 35 13 48 -11
30MAR26 3.40 P 0.11 0.11 0.11 0.10 +0.02 38 20 37 +20
30MAR26 3.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 39 0
30MAR26 3.60 P 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
29APR26 2.90 P 0.02 0.02 0.02 0.02 0.00 37 5 42 +1
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 35 0 48 0
29APR26 3.10 P 0.00 0.00 0.00 0.05 0.00 35 0 37 0
29APR26 3.20 P 0.09 0.09 0.06 0.08 +0.01 35 11 40 +11
29APR26 3.30 P 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 6 0
29APR26 3.60 P 0.00 0.00 0.00 0.29 +0.03 36 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.45 +0.06 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.52 +0.05 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 0.00 34 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
28MAY26 3.00 P 0.06 0.06 0.06 0.07 +0.01 33 5 25 +5
28MAY26 3.10 P 0.00 0.00 0.00 0.10 +0.02 33 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.13 +0.01 32 0 2 0
28MAY26 3.30 P 0.17 0.17 0.17 0.18 +0.02 32 3 4 +3
28MAY26 3.40 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.60 +0.05 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.04 +0.01 0 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 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 2.60 P 0.02 0.02 0.02 0.02 0.00 33 2 11 +2
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 32 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 33 0 125 0
29JUN26 2.90 P 0.06 0.06 0.06 0.06 0.00 31 1 28 +1
29JUN26 3.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 12 0
29JUN26 3.10 P 0.12 0.12 0.12 0.12 0.00 31 30 33 +30
29JUN26 3.20 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.26 +0.01 31 0 21 0
29JUN26 3.50 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.70 +0.03 28 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.08 +0.02 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 31 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 0.00 30 0 11 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 29 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 0.00 29 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.01 29 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 +0.02 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 +0.02 29 0 1 0
29SEP26 3.50 P 0.35 0.35 0.35 0.37 +0.02 29 2 2 +2
29SEP26 3.60 P 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 +0.05 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 +0.04 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 +0.03 28 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 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 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 30 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 0.00 29 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 0.00 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 0.00 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 0.00 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 +0.01 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 +0.05 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 +0.04 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.05 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 +0.03 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 +0.01 29 100 400 +100
30MAR27 3.40 P 0.00 0.00 0.00 0.40 +0.01 29 200 200 +200
30MAR27 3.50 P 0.00 0.00 0.00 0.46 +0.02 29 100 100 +100
30MAR27 3.60 P 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.05 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.04 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 +0.04 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.14 +0.04 29 0 0 0
TOTAL PUT 606 4,651 +492
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 38.72
30MAR26 8.75 C 0.00 0.00 0.00 29.98 -0.89 234 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.75 -0.87 298 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.56 -0.79 349 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 29.25 -0.86 286 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 29.00 -0.85 281 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.73 -0.88 181 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.28 -0.85 297 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.82 -0.81 312 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.25 -0.80 246 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 26.73 -0.88 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.23 -0.80 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 25.76 -0.79 232 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 25.23 -0.83 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.75 -0.93 204 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.23 -0.80 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 23.79 -0.75 223 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 23.25 -0.86 183 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.75 -0.78 176 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 22.23 -0.89 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.76 -0.89 174 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.26 -0.79 168 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.76 -0.77 162 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 20.24 -0.97 121 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.76 -0.85 151 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.26 -0.87 145 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.76 -0.77 140 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 17.76 -0.86 130 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 16.74 -0.87 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.77 -0.78 117 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.78 -0.77 113 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 13.78 -0.77 104 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 12.78 -0.78 95 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 11.78 -0.82 86 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 10.74 -0.91 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.81 -0.80 79 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 8.89 -0.74 83 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 7.90 -0.73 75 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 6.81 -1.03 55 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 5.86 -1.00 54 0 39 0
30MAR26 34.00 C 4.30 4.30 4.30 4.96 -0.78 54 5 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.11 -0.76 54 0 70 0
30MAR26 36.00 C 2.64 2.64 2.64 3.33 -0.73 54 1 490 0
30MAR26 37.00 C 2.04 2.04 1.89 2.62 -0.70 53 39 258 -1
30MAR26 38.00 C 1.82 1.89 1.34 2.02 -0.69 53 72 105 -32
30MAR26 39.00 C 1.39 1.61 1.23 1.52 -0.55 53 204 199 -12
30MAR26 40.00 C 1.07 1.16 0.83 1.16 -0.44 55 85 593 +20
30MAR26 41.00 C 0.89 0.89 0.60 0.83 -0.37 55 35 72 +15
30MAR26 42.00 C 0.70 0.70 0.37 0.58 -0.34 55 32 136 -11
30MAR26 43.00 C 0.50 0.50 0.43 0.39 -0.27 54 4 203 -1
30MAR26 44.00 C 0.00 0.00 0.00 0.26 -0.21 54 0 55 0
30MAR26 45.00 C 0.14 0.17 0.14 0.17 -0.15 55 31 353 -15
30MAR26 46.00 C 0.14 0.14 0.14 0.11 -0.11 55 19 100 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 -0.08 55 0 36 0
30MAR26 48.00 C 0.06 0.06 0.06 0.04 -0.06 54 1 13 -1
30MAR26 49.00 C 0.06 0.06 0.06 0.03 -0.04 56 1 49 -1
29APR26 24.00 C 0.00 0.00 0.00 15.03 -0.74 88 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.98 -0.84 78 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.91 -0.88 65 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.13 -0.67 76 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.05 -0.69 65 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.16 -0.62 65 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.21 -0.62 61 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 8.22 -0.69 55 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.20 -0.83 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.37 -0.91 49 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 5.59 -0.92 49 0 12 0
29APR26 35.00 C 4.00 4.00 4.00 4.86 -0.71 48 1 85 0
29APR26 36.00 C 0.00 0.00 0.00 4.16 -0.71 48 0 104 0
29APR26 37.00 C 3.30 3.30 2.87 3.56 -0.64 48 58 146 +58
29APR26 38.00 C 2.84 3.21 2.58 3.04 -0.60 49 49 102 +34
29APR26 39.00 C 2.25 2.87 1.90 2.56 -0.53 49 110 197 +46
29APR26 40.00 C 1.98 2.38 1.60 2.15 -0.48 49 41 76 -16
29APR26 41.00 C 1.76 1.86 1.58 1.81 -0.43 50 32 174 +22
29APR26 42.00 C 1.32 1.39 1.08 1.48 -0.42 49 5 100 0
29APR26 43.00 C 1.14 1.15 1.14 1.20 -0.39 49 42 31 -8
29APR26 44.00 C 1.06 1.06 0.94 0.97 -0.34 49 31 49 -1
29APR26 45.00 C 0.88 0.97 0.78 0.78 -0.29 49 60 111 +29
29APR26 46.00 C 0.71 0.80 0.57 0.62 -0.25 49 50 67 +31
29APR26 47.00 C 0.00 0.00 0.00 0.49 -0.22 49 0 84 0
29APR26 48.00 C 0.43 0.44 0.35 0.38 -0.19 49 46 55 +46
29APR26 49.00 C 0.33 0.33 0.31 0.30 -0.15 49 3 15 +2
28MAY26 25.00 C 0.00 0.00 0.00 14.00 -0.82 65 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.19 -0.76 72 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.24 -0.65 68 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.14 -0.90 58 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.17 -0.94 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.42 -0.66 58 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.53 -0.68 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.61 -0.76 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.67 -0.93 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.93 -0.89 48 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 5.25 -0.66 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.62 -0.62 48 0 42 0
28MAY26 37.00 C 3.62 4.20 3.32 4.15 -0.47 50 85 78 +62
28MAY26 38.00 C 3.44 3.83 2.88 3.61 -0.45 50 83 89 -15
28MAY26 39.00 C 3.20 3.20 3.20 3.12 -0.53 49 8 66 -8
28MAY26 40.00 C 0.00 0.00 0.00 2.68 -0.49 49 0 83 0
28MAY26 41.00 C 0.00 0.00 0.00 2.29 -0.46 49 0 70 0
28MAY26 42.00 C 1.95 1.95 1.70 1.95 -0.41 49 16 77 0
28MAY26 43.00 C 1.68 1.68 1.68 1.65 -0.38 49 15 30 -11
28MAY26 44.00 C 1.36 1.75 1.36 1.39 -0.33 49 45 18 +3
28MAY26 45.00 C 1.29 1.45 1.29 1.17 -0.30 49 33 52 +30
28MAY26 46.00 C 0.00 0.00 0.00 0.98 -0.26 49 0 26 0
28MAY26 47.00 C 1.28 1.28 1.28 0.82 -0.23 49 1 40 -1
28MAY26 48.00 C 0.00 0.00 0.00 0.68 -0.20 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.56 -0.18 48 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 29.00 -0.86 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.99 -0.62 183 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.51 -0.62 178 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.84 -0.79 142 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.51 -0.61 165 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.07 -0.56 165 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.49 -0.64 150 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.04 -0.60 150 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.52 -0.62 143 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.09 -0.59 145 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.42 -0.73 121 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.01 -0.65 127 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.53 -0.63 125 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.82 -0.95 89 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 22.42 -0.75 105 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.92 -0.76 101 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.34 -1.03 84 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 20.85 -1.03 83 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 20.42 -0.79 91 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.95 -0.75 91 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.44 -0.77 87 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.98 -0.73 87 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.04 -0.88 86 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 17.09 -0.66 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.20 -0.57 83 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.15 -0.78 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.12 -0.88 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.20 -0.75 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.25 -0.83 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.31 -0.83 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.36 -0.75 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.56 -0.57 57 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 8.68 -0.79 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.87 -0.65 53 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 7.12 -0.73 53 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 6.42 -0.68 52 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 5.72 -0.69 51 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 5.14 -0.62 51 0 69 0
29JUN26 37.00 C 4.05 4.05 4.05 4.56 -0.61 51 15 396 +4
29JUN26 38.00 C 0.00 0.00 0.00 3.98 -0.64 50 0 83 0
29JUN26 39.00 C 3.29 3.54 3.18 3.54 -0.51 50 49 63 +15
29JUN26 40.00 C 2.98 3.24 2.77 3.14 -0.47 50 43 39 +22
29JUN26 41.00 C 2.43 2.96 2.43 2.79 -0.44 50 896 904 +856
29JUN26 42.00 C 0.00 0.00 0.00 2.46 -0.41 50 0 1,065 0
29JUN26 43.00 C 1.98 1.98 1.84 2.15 -0.39 50 848 1,402 +770
29JUN26 44.00 C 1.63 1.64 1.63 1.89 -0.35 50 45 75 +45
29JUN26 45.00 C 1.60 1.60 1.44 1.65 -0.32 50 31 61 +31
29JUN26 46.00 C 1.40 1.70 1.40 1.43 -0.31 50 30 46 +15
29JUN26 47.00 C 0.00 0.00 0.00 1.26 -0.25 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 -0.25 50 800 815 +800
29JUN26 49.00 C 0.00 0.00 0.00 0.95 -0.22 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.83 -0.19 50 800 1,400 +800
29JUN26 52.50 C 0.00 0.00 0.00 0.58 -0.14 50 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.40 -0.11 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 -0.08 50 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.07 50 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 21.53 -0.84 88 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.04 -0.84 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.55 -0.73 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.20 -0.50 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.53 -0.76 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.22 -0.58 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.22 -0.70 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.22 -0.53 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.22 -0.65 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.15 -0.78 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.31 -0.69 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.20 -0.77 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.43 -0.65 55 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 11.35 -0.88 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.76 -0.58 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.94 -0.53 51 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 9.16 -0.76 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.48 -0.60 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 7.83 -0.70 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.21 -0.70 49 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 6.58 -0.71 49 0 30 0
29SEP26 36.00 C 5.19 5.19 5.19 6.11 -0.64 49 15 16 +15
29SEP26 37.00 C 0.00 0.00 0.00 5.59 -0.61 49 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.07 -0.54 48 0 206 0
29SEP26 39.00 C 0.00 0.00 0.00 4.67 -0.52 48 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 4.31 -0.49 48 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 3.98 -0.47 48 1 4 +1
29SEP26 42.00 C 0.00 0.00 0.00 3.64 -0.48 48 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.33 -0.47 48 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 3.06 -0.43 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.79 -0.43 48 0 601 0
29SEP26 46.00 C 0.00 0.00 0.00 2.54 -0.42 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.27 -0.43 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.07 -0.42 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.87 -0.35 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.72 -0.30 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.35 -0.29 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.08 -0.23 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.88 -0.16 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.67 -0.20 47 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 17.22 -0.66 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.22 -0.69 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.15 -0.83 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.45 -0.55 55 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 13.48 -0.72 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.47 -0.90 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.88 -0.66 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.21 -0.57 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.40 -0.59 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.73 -0.64 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.01 -0.66 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.53 -0.53 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.81 -0.93 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.47 -0.49 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.99 -0.59 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.49 -0.63 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.02 -0.51 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.62 -0.51 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.29 -0.47 46 0 0 0
30DEC26 41.00 C 4.72 4.72 4.72 4.94 -0.47 46 1 2 +1
30DEC26 42.00 C 0.00 0.00 0.00 4.66 -0.43 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.38 -0.41 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.12 -0.39 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.87 -0.38 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.65 -0.36 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.42 -0.36 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.18 -0.35 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.98 -0.21 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.84 -0.54 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.09 -0.53 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.38 -0.51 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.75 -0.45 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.11 -0.45 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.47 -0.47 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.97 -0.39 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.37 -0.44 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.88 -0.41 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.19 -0.61 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.75 -0.59 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.33 -0.58 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.95 -0.54 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.60 -0.50 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.23 -0.51 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.91 -0.48 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.60 -0.47 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.31 -0.46 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.05 -0.43 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.79 -0.41 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.56 -0.40 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.32 -0.40 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.11 -0.40 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.86 -0.43 47 0 0 0
TOTAL CALL 4,917 13,993 +3,639
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 275 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 247 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 239 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 230 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 223 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 195 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 182 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 170 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 39 0
30MAR26 29.00 P 0.06 0.06 0.06 0.01 0.00 61 5 97 -5
30MAR26 30.00 P 0.05 0.05 0.05 0.01 0.00 54 1 66 +1
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 56 0 632 0
30MAR26 32.00 P 0.12 0.15 0.12 0.06 +0.01 55 9 78 0
30MAR26 33.00 P 0.24 0.27 0.17 0.12 +0.02 55 24 46 -1
30MAR26 34.00 P 0.22 0.36 0.22 0.21 +0.02 55 3 69 0
30MAR26 35.00 P 0.36 0.62 0.36 0.37 +0.05 55 11 88 +2
30MAR26 36.00 P 0.68 1.03 0.55 0.59 +0.08 54 37 140 +3
30MAR26 37.00 P 1.08 1.50 0.85 0.89 +0.16 54 14 77 +1
30MAR26 38.00 P 1.50 1.94 1.50 1.29 +0.20 54 11 172 +11
30MAR26 39.00 P 2.22 2.27 2.06 1.80 +0.28 55 56 130 -6
30MAR26 40.00 P 2.52 2.52 2.23 2.40 +0.35 55 43 501 +26
30MAR26 41.00 P 0.00 0.00 0.00 3.10 +0.44 56 0 73 0
30MAR26 42.00 P 0.00 0.00 0.00 3.88 +0.55 57 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.63 +0.53 54 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 5.50 +0.61 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.41 +0.65 54 0 258 0
30MAR26 46.00 P 0.00 0.00 0.00 7.36 +0.70 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.37 +0.69 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.33 +0.71 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.28 +0.69 0 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 0.00 50 0 3 0
29APR26 28.00 P 0.17 0.17 0.17 0.06 0.00 49 2 9 0
29APR26 29.00 P 0.20 0.20 0.20 0.10 0.00 49 5 29 0
29APR26 30.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 80 0
29APR26 31.00 P 0.36 0.45 0.36 0.26 +0.02 49 31 124 +28
29APR26 32.00 P 0.52 0.52 0.48 0.39 +0.04 49 35 108 +28
29APR26 33.00 P 0.00 0.00 0.00 0.57 +0.06 49 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 0.77 +0.06 49 0 75 0
29APR26 35.00 P 1.27 1.45 0.99 1.03 +0.10 48 56 66 -34
29APR26 36.00 P 1.46 1.85 1.28 1.35 +0.14 48 138 126 +62
29APR26 37.00 P 1.98 2.32 1.67 1.74 +0.19 48 54 127 +21
29APR26 38.00 P 2.57 2.90 2.48 2.21 +0.25 48 62 160 +9
29APR26 39.00 P 3.14 3.33 2.71 2.71 +0.26 48 87 96 -46
29APR26 40.00 P 3.57 3.88 3.57 3.33 +0.33 49 105 125 +75
29APR26 41.00 P 3.94 3.94 3.94 4.00 +0.39 50 15 63 0
29APR26 42.00 P 0.00 0.00 0.00 4.70 +0.43 50 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 5.47 +0.52 51 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 6.26 +0.56 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.93 +0.46 48 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 7.83 +0.62 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.72 +0.75 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.62 +0.63 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.57 +0.71 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.32 +0.04 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.45 +0.05 48 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.62 +0.06 48 0 56 0
28MAY26 31.00 P 0.87 0.91 0.87 0.81 +0.10 48 31 62 +30
28MAY26 32.00 P 1.14 1.14 1.02 1.04 +0.11 47 30 46 0
28MAY26 33.00 P 1.44 1.62 1.28 1.33 +0.14 47 61 46 0
28MAY26 34.00 P 1.83 1.83 1.57 1.66 +0.15 47 18 63 -7
28MAY26 35.00 P 2.53 2.53 2.00 2.07 +0.20 47 37 93 +26
28MAY26 36.00 P 2.51 2.69 2.51 2.51 +0.24 47 30 87 +20
28MAY26 37.00 P 3.45 3.45 3.45 2.99 +0.26 47 7 32 +7
28MAY26 38.00 P 3.90 4.26 3.76 3.54 +0.32 46 63 55 +1
28MAY26 39.00 P 4.84 4.84 4.00 4.11 +0.33 46 49 50 +15
28MAY26 40.00 P 5.17 5.17 4.64 4.74 +0.38 46 43 30 +4
28MAY26 41.00 P 5.46 5.46 5.46 5.41 +0.41 45 12 103 +12
28MAY26 42.00 P 0.00 0.00 0.00 6.11 +0.44 45 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 6.85 +0.49 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.61 +0.41 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.42 +0.44 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.23 +0.44 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.08 +0.45 40 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.03 +0.56 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.88 +0.55 37 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 66 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 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 51 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.34 +0.04 49 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.47 +0.05 50 0 1 0
29JUN26 28.00 P 0.59 0.59 0.59 0.63 +0.06 50 15 23 0
29JUN26 29.00 P 0.76 0.76 0.76 0.80 +0.10 49 2 21 -2
29JUN26 30.00 P 0.97 0.97 0.97 0.99 +0.08 49 2 69 -1
29JUN26 31.00 P 1.44 1.44 1.29 1.26 +0.12 48 60 67 +45
29JUN26 32.00 P 1.85 1.85 1.54 1.56 +0.15 48 56 92 +55
29JUN26 33.00 P 2.08 2.08 1.95 1.89 +0.15 48 30 111 +30
29JUN26 34.00 P 2.49 2.69 2.15 2.28 +0.20 48 78 127 +45
29JUN26 35.00 P 2.82 2.95 2.58 2.69 +0.20 48 28 109 +13
29JUN26 36.00 P 3.31 3.75 3.31 3.17 +0.26 48 14 69 +2
29JUN26 37.00 P 4.20 4.20 4.20 3.65 +0.26 48 15 374 -15
29JUN26 38.00 P 4.69 5.00 4.69 4.23 +0.32 48 60 90 +29
29JUN26 39.00 P 5.08 5.68 4.86 4.86 +0.36 48 66 66 +27
29JUN26 40.00 P 5.75 5.90 5.46 5.51 +0.39 48 31 105 0
29JUN26 41.00 P 6.40 6.40 6.12 6.21 +0.41 49 44 30 0
29JUN26 42.00 P 0.00 0.00 0.00 6.92 +0.42 49 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.71 +0.47 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.48 +0.49 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.31 +0.53 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.12 +0.54 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.80 +0.39 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.77 +0.53 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.49 +0.42 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.52 +0.58 50 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.74 +0.58 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.96 +0.51 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.53 +0.89 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.80 +0.69 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 48 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 47 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 47 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 47 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.02 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.66 +0.04 48 0 12 0
29SEP26 26.00 P 0.85 0.85 0.85 0.83 +0.04 48 1 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.02 +0.03 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 +0.01 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.05 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 +0.10 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.09 +0.10 46 0 11 0
29SEP26 32.00 P 2.64 2.80 2.64 2.45 +0.12 46 2 15 0
29SEP26 33.00 P 3.05 3.05 3.05 2.84 +0.15 46 15 15 +15
29SEP26 34.00 P 0.00 0.00 0.00 3.26 +0.15 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.72 +0.18 46 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.25 +0.23 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.77 +0.23 46 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 5.35 +0.26 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 5.96 +0.28 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.61 +0.31 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.31 +0.36 47 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 7.99 +0.36 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 8.71 +0.37 47 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.38 +0.28 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.14 +0.31 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.91 +0.32 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.69 +0.32 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.47 +0.30 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.29 +0.31 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.20 +0.40 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.34 +0.43 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.65 +0.57 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.97 +0.78 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.12 +0.65 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.06 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 +0.06 47 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 +0.08 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.08 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.61 +0.10 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.90 +0.08 47 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.17 +0.05 47 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.56 +0.10 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.93 +0.12 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.32 +0.15 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.75 +0.17 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.23 +0.20 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.73 +0.22 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.23 +0.22 47 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.79 +0.24 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.37 +0.26 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.99 +0.29 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.63 +0.31 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.29 +0.32 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.00 +0.37 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.65 +0.33 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.31 +0.26 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.11 +0.32 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.89 +0.43 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.73 +0.52 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.34 +0.35 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.31 +0.54 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.79 +0.04 47 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 +0.06 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.43 +0.10 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.77 +0.11 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.12 +0.10 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.54 +0.13 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.97 +0.15 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.43 +0.17 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.91 +0.19 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.43 +0.21 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.96 +0.22 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.53 +0.24 47 0 0 0
30MAR27 38.00 P 7.20 7.20 7.20 7.12 +0.26 47 1 1 +1
30MAR27 39.00 P 0.00 0.00 0.00 7.76 +0.30 47 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.38 +0.30 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.04 +0.32 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.71 +0.32 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.44 +0.37 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.17 +0.40 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.75 +0.26 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.50 +0.28 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.41 +0.44 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.19 +0.46 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.98 +0.47 48 0 0 0
TOTAL PUT 1,705 7,582 +527
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$ 80.10
20MAR26 49.00 C 0.00 0.00 0.00 31.12 +0.15 163 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 30.25 +0.28 227 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 27.61 +0.13 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 25.12 +0.14 123 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 22.62 +0.15 108 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 20.12 +0.14 93 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 17.71 +0.24 122 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 15.12 +0.14 65 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 12.62 +0.14 52 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 10.12 +0.14 37 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 7.62 +0.13 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 2.66 +0.13 19 0 60 0
20MAR26 80.00 C 0.50 0.80 0.50 0.53 -0.05 13 102 1,408 +49
20MAR26 82.50 C 0.05 0.09 0.05 0.07 -0.12 20 101 133 +19
20MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.07 35 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 30.25 - 133 0 0 -
27MAR26 52.50 C 0.00 0.00 0.00 28.01 - 150 0 0 -
27MAR26 55.00 C 0.00 0.00 0.00 25.19 - 96 0 0 -
27MAR26 57.50 C 0.00 0.00 0.00 22.72 - 92 0 0 -
27MAR26 60.00 C 0.00 0.00 0.00 20.40 - 101 0 0 -
27MAR26 62.50 C 0.00 0.00 0.00 17.90 - 89 0 0 -
27MAR26 65.00 C 0.00 0.00 0.00 15.52 - 84 0 0 -
27MAR26 67.50 C 0.00 0.00 0.00 12.91 - 66 0 0 -
27MAR26 70.00 C 0.00 0.00 0.00 10.16 - 29 0 0 -
27MAR26 72.50 C 0.00 0.00 0.00 7.68 - 27 0 0 -
27MAR26 75.00 C 0.00 0.00 0.00 5.24 - 24 0 0 -
27MAR26 77.50 C 0.00 0.00 0.00 2.85 - 18 0 0 -
27MAR26 80.00 C 1.02 1.20 1.00 1.04 - 17 251 250 -
27MAR26 82.50 C 0.32 0.36 0.28 0.33 - 20 69 69 -
27MAR26 85.00 C 0.00 0.00 0.00 0.10 - 22 0 0 -
27MAR26 87.50 C 0.00 0.00 0.00 0.04 - 26 0 0 -
27MAR26 90.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
27MAR26 92.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
27MAR26 95.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
27MAR26 97.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
27MAR26 100.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
27MAR26 102.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
27MAR26 105.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
27MAR26 107.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
27MAR26 110.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 31.16 +0.15 92 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.25 +0.24 116 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 28.01 +0.50 132 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.19 +0.12 82 0 2 0
30MAR26 57.50 C 22.50 22.86 22.50 22.72 +0.20 79 6 5 0
30MAR26 60.00 C 20.21 20.25 20.21 20.40 +0.38 88 2 15 +1
30MAR26 62.50 C 17.74 17.79 17.74 17.95 +0.42 81 4 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.52 +0.41 74 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.91 +0.37 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.17 +0.06 22 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 7.68 +0.10 21 0 25 0
30MAR26 75.00 C 0.00 0.00 0.00 5.24 +0.23 20 0 455 0
30MAR26 77.50 C 2.76 3.10 2.76 2.85 +0.03 15 22 1,297 -16
30MAR26 80.00 C 1.10 1.30 1.00 1.08 +0.02 15 112 7,254 -36
30MAR26 82.50 C 0.33 0.40 0.30 0.36 0.00 18 545 6,273 +201
30MAR26 85.00 C 0.12 0.14 0.12 0.12 0.00 21 8 5,441 0
30MAR26 87.50 C 0.05 0.05 0.05 0.05 -0.03 24 26 4,200 0
30MAR26 90.00 C 0.02 0.02 0.01 0.02 -0.04 26 78 5,059 +33
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 31.53 +0.50 81 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.55 +0.43 79 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.06 +0.44 72 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.56 +0.37 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.08 +0.44 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.59 +0.44 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.10 +0.44 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.52 +0.35 38 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.11 +0.43 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.38 +0.17 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.97 +0.19 19 0 66 0
29APR26 75.00 C 5.70 5.82 5.35 5.49 +0.02 14 52 383 0
29APR26 77.50 C 3.59 3.59 3.59 3.56 +0.24 16 2 945 0
29APR26 80.00 C 1.90 1.97 1.71 1.71 -0.05 13 136 2,154 +94
29APR26 82.50 C 0.87 0.94 0.75 0.83 -0.04 15 120 3,197 +5
29APR26 85.00 C 0.41 0.43 0.36 0.38 -0.05 16 50 2,869 +30
29APR26 87.50 C 0.18 0.18 0.18 0.18 -0.03 17 1 2,245 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 946 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 1,704 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.53 +0.32 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.55 +0.33 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.06 +0.33 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.56 +0.32 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.08 +0.31 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.59 +0.28 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.10 +0.31 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.57 +0.27 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.11 +0.43 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.52 +0.13 16 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 8.14 +0.12 15 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.91 +0.11 15 0 997 0
28MAY26 77.50 C 0.00 0.00 0.00 3.81 +0.09 13 0 821 0
28MAY26 80.00 C 2.22 2.48 2.19 2.28 +0.06 14 35 1,313 +32
28MAY26 82.50 C 1.30 1.35 1.30 1.28 -0.01 14 6 1,063 0
28MAY26 85.00 C 0.70 0.76 0.70 0.70 -0.04 15 38 812 +18
28MAY26 87.50 C 0.40 0.43 0.38 0.38 -0.04 16 74 650 +50
28MAY26 90.00 C 0.24 0.24 0.22 0.19 -0.06 16 250 798 +245
28MAY26 92.50 C 0.00 0.00 0.00 0.10 -0.05 17 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 126 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.03 18 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 31.53 +0.32 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.55 +0.33 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.06 +0.33 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.56 +0.32 43 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 23.10 +0.33 39 0 79 0
29JUN26 60.00 C 20.51 20.51 20.51 20.62 +0.31 35 20 20 +20
29JUN26 62.50 C 0.00 0.00 0.00 18.10 +0.31 30 0 0 0
29JUN26 65.00 C 15.53 15.53 15.53 15.69 +0.39 28 30 32 +29
29JUN26 67.50 C 0.00 0.00 0.00 13.11 +0.34 22 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 10.53 +0.12 14 0 485 0
29JUN26 72.50 C 0.00 0.00 0.00 8.14 +0.12 14 0 178 0
29JUN26 75.00 C 6.20 6.23 5.75 5.91 +0.04 14 12 2,104 -10
29JUN26 77.50 C 4.04 4.04 4.04 3.92 +0.09 14 2 548 +2
29JUN26 80.00 C 2.55 2.55 2.30 2.36 +0.10 14 24 1,915 -21
29JUN26 82.50 C 1.47 1.47 1.42 1.36 +0.07 14 16 2,045 +10
29JUN26 85.00 C 0.95 0.95 0.86 0.77 +0.03 15 183 4,314 -162
29JUN26 87.50 C 0.56 0.56 0.55 0.43 +0.01 16 17 1,878 +8
29JUN26 90.00 C 0.00 0.00 0.00 0.24 -0.01 16 0 2,798 0
29JUN26 92.50 C 0.00 0.00 0.00 0.14 -0.01 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 0.00 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 0.00 20 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 21 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 31.53 +0.29 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.55 +0.33 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.06 +0.33 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.56 +0.32 36 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.10 +0.33 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.74 +0.43 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.10 +0.31 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.76 +0.46 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.11 +0.34 19 0 0 0
29SEP26 70.00 C 11.00 11.00 11.00 10.67 +0.19 17 1 27 +1
29SEP26 72.50 C 0.00 0.00 0.00 8.46 -0.02 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.47 +0.22 17 0 588 0
29SEP26 77.50 C 4.44 4.44 4.38 4.65 +0.17 16 3 110 0
29SEP26 80.00 C 0.00 0.00 0.00 3.35 +0.10 16 0 2,272 0
29SEP26 82.50 C 2.00 2.05 2.00 2.48 +0.05 17 20 598 +20
29SEP26 85.00 C 1.48 1.48 1.48 1.86 +0.02 18 1 1,637 -1
29SEP26 87.50 C 1.00 1.03 0.95 1.41 0.00 18 31 1,381 0
29SEP26 90.00 C 0.75 0.75 0.75 1.08 -0.02 19 5 3,038 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.84 -0.03 20 0 343 0
29SEP26 95.00 C 0.42 0.42 0.42 0.67 -0.04 20 51 1,296 +33
29SEP26 97.50 C 0.00 0.00 0.00 0.53 -0.05 21 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 -0.05 22 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 -0.06 23 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.06 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.06 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.06 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.53 +0.29 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.55 +0.31 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.06 +0.33 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.56 +0.32 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.10 +0.33 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.74 +0.43 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.10 +0.31 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.76 -0.02 22 0 109 0
30DEC26 67.50 C 0.00 0.00 0.00 13.11 +0.26 16 0 30 0
30DEC26 70.00 C 10.72 10.72 10.72 10.67 +0.19 14 1 87 0
30DEC26 72.50 C 0.00 0.00 0.00 8.46 -0.02 14 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 6.47 +0.22 14 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 4.89 +0.10 14 0 1,375 0
30DEC26 80.00 C 0.00 0.00 0.00 3.81 +0.09 15 0 917 0
30DEC26 82.50 C 2.40 2.48 2.40 2.99 +0.08 15 104 613 0
30DEC26 85.00 C 0.00 0.00 0.00 2.40 +0.06 16 0 852 0
30DEC26 87.50 C 1.40 1.40 1.40 1.95 +0.04 17 4 2,722 -4
30DEC26 90.00 C 0.00 0.00 0.00 1.62 +0.02 18 0 849 0
30DEC26 92.50 C 0.79 0.79 0.79 1.35 +0.01 19 2 552 +2
30DEC26 95.00 C 0.00 0.00 0.00 1.14 -0.01 19 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 0.98 -0.01 20 0 8 0
30DEC26 100.00 C 0.45 0.45 0.45 0.85 -0.03 21 3 170 -3
30DEC26 102.50 C 0.00 0.00 0.00 0.74 -0.03 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 -0.04 22 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.59 -0.05 23 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.05 24 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.49 -0.05 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.42 -0.06 26 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.53 +0.29 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.55 +0.31 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.08 +0.35 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.56 +0.32 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.10 +0.33 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.74 +0.43 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.11 +0.32 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.76 -0.02 19 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.11 +0.24 14 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 10.70 +0.16 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.67 +0.16 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.76 +0.14 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.44 +0.11 14 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 4.38 +0.08 14 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 3.53 +0.06 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.92 0.00 15 0 70 0
30MAR27 87.50 C 1.83 1.83 1.83 2.45 -0.06 16 11 222 +11
30MAR27 90.00 C 0.00 0.00 0.00 2.05 -0.11 17 0 3 0
30MAR27 92.50 C 0.00 0.00 0.00 1.75 -0.16 18 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.51 -0.18 18 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.31 -0.22 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.15 -0.24 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.03 -0.25 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.91 -0.29 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.83 -0.30 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.77 -0.29 22 0 0 0
TOTAL CALL 2,631 118,753 +658
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 549 0
20MAR26 77.50 P 0.04 0.04 0.03 0.04 -0.01 20 37 362 -37
20MAR26 80.00 P 0.65 0.65 0.37 0.44 -0.19 14 154 354 +124
20MAR26 82.50 P 0.00 0.00 0.00 2.45 -0.26 20 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 4.90 -0.23 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 9.90 -0.19 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 12.40 -0.56 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 14.90 -0.64 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 17.42 -0.54 83 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 19.90 -0.75 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 22.40 -0.45 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 24.90 -0.92 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 27.43 -0.16 122 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 29.90 -0.41 0 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
27MAR26 52.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
27MAR26 55.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
27MAR26 57.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
27MAR26 60.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27MAR26 62.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
27MAR26 65.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
27MAR26 67.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
27MAR26 70.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
27MAR26 72.50 P 0.00 0.00 0.00 0.03 - 28 0 0 -
27MAR26 75.00 P 0.00 0.00 0.00 0.08 - 24 0 0 -
27MAR26 77.50 P 0.17 0.19 0.13 0.27 - 20 151 139 -
27MAR26 80.00 P 0.82 0.98 0.72 0.94 - 18 354 334 -
27MAR26 82.50 P 2.55 2.55 2.55 2.75 - 21 10 10 -
27MAR26 85.00 P 0.00 0.00 0.00 4.97 - 23 0 0 -
27MAR26 87.50 P 0.00 0.00 0.00 7.41 - 26 0 0 -
27MAR26 90.00 P 0.00 0.00 0.00 9.90 - 0 0 0 -
27MAR26 92.50 P 0.00 0.00 0.00 12.40 - 0 0 0 -
27MAR26 95.00 P 0.00 0.00 0.00 14.90 - 0 0 0 -
27MAR26 97.50 P 0.00 0.00 0.00 17.42 - 53 0 0 -
27MAR26 100.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
27MAR26 102.50 P 0.00 0.00 0.00 22.40 - 0 0 0 -
27MAR26 105.00 P 0.00 0.00 0.00 24.90 - 0 0 0 -
27MAR26 107.50 P 0.00 0.00 0.00 27.43 - 77 0 0 -
27MAR26 110.00 P 0.00 0.00 0.00 29.90 - 0 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 904 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 968 0
30MAR26 75.00 P 0.06 0.06 0.06 0.08 -0.03 21 21 5,047 0
30MAR26 77.50 P 0.20 0.25 0.16 0.27 -0.08 18 553 9,849 +39
30MAR26 80.00 P 1.01 1.11 0.78 0.97 -0.11 16 393 7,630 -44
30MAR26 82.50 P 2.71 2.80 2.45 2.79 -0.07 20 432 4,202 0
30MAR26 85.00 P 5.26 5.26 4.57 4.97 -0.20 21 22 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 7.41 -0.19 23 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 9.90 -0.23 0 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 12.40 -0.56 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.90 -0.64 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.42 -0.54 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.90 -0.75 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.42 -0.43 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.12 -0.70 82 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.43 -0.48 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.02 -0.51 85 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.47 -0.38 85 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.99 -0.57 92 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.40 -0.31 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.00 -0.47 102 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 389 0
29APR26 70.00 P 0.05 0.05 0.05 0.06 +0.03 20 2 825 0
29APR26 72.50 P 0.09 0.09 0.09 0.14 +0.05 19 1 1,036 -1
29APR26 75.00 P 0.20 0.24 0.19 0.31 +0.05 17 24 1,982 -24
29APR26 77.50 P 0.58 0.64 0.50 0.67 -0.01 15 113 6,144 +34
29APR26 80.00 P 1.45 1.60 1.29 1.46 -0.13 14 48 1,448 -9
29APR26 82.50 P 2.87 2.87 2.78 2.96 -0.28 14 33 2,006 +27
29APR26 85.00 P 0.00 0.00 0.00 5.15 -0.14 16 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 7.63 +0.02 21 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 9.90 -0.23 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 12.40 -0.56 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.90 -0.64 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.42 -0.66 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.90 -0.75 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.42 -0.43 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.12 -0.70 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.43 -0.48 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.02 -0.51 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.47 -0.38 52 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 197 0
28MAY26 72.50 P 0.17 0.17 0.17 0.17 -0.02 15 1 747 -1
28MAY26 75.00 P 0.40 0.40 0.34 0.41 -0.03 15 174 1,564 +24
28MAY26 77.50 P 0.90 0.96 0.80 0.94 -0.05 14 45 2,421 +11
28MAY26 80.00 P 1.82 1.84 1.82 1.88 -0.08 14 13 713 +12
28MAY26 82.50 P 3.32 3.32 3.32 3.36 -0.13 14 30 1,729 +30
28MAY26 85.00 P 5.48 5.48 5.05 5.30 -0.18 15 45 334 0
28MAY26 87.50 P 0.00 0.00 0.00 7.63 -0.08 17 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 9.91 -0.33 16 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 12.40 -0.56 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.90 -0.64 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.92 -0.16 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.96 -0.69 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.42 -0.56 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.65 -0.17 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.43 -0.48 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.02 -0.58 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.02 15 0 415 0
29JUN26 70.00 P 0.18 0.18 0.18 0.23 -0.04 14 36 4,700 +36
29JUN26 72.50 P 0.44 0.52 0.44 0.54 -0.06 14 50 4,996 +20
29JUN26 75.00 P 0.88 1.07 0.88 1.11 -0.07 13 1,504 3,479 +624
29JUN26 77.50 P 1.90 1.92 1.80 2.04 -0.07 13 27 5,535 +11
29JUN26 80.00 P 3.34 3.34 3.06 3.38 -0.07 12 188 3,762 +43
29JUN26 82.50 P 5.15 5.15 5.15 5.24 -0.05 12 30 2,768 +3
29JUN26 85.00 P 0.00 0.00 0.00 7.43 +0.05 13 0 1,415 0
29JUN26 87.50 P 0.00 0.00 0.00 9.56 -0.36 0 0 1,288 0
29JUN26 90.00 P 11.87 11.87 11.87 11.87 -0.07 0 10 314 -10
29JUN26 92.50 P 13.87 14.28 13.87 14.94 +0.63 22 60 140 -58
29JUN26 95.00 P 16.53 16.53 16.53 16.73 -0.14 0 30 459 +30
29JUN26 97.50 P 0.00 0.00 0.00 19.27 -0.07 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.34 +0.50 29 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.17 -0.13 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.35 +0.57 34 0 39 0
29JUN26 107.50 P 28.88 28.88 28.88 29.05 -0.20 0 30 120 +30
29JUN26 110.00 P 0.00 0.00 0.00 31.29 -0.44 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 33.90 -0.33 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.30 -1.11 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.82 -0.38 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.24 -0.44 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.03 17 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 +0.07 17 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 +0.11 17 0 216 0
29SEP26 67.50 P 0.00 0.00 0.00 0.50 +0.14 16 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.88 +0.12 16 0 1,582 0
29SEP26 72.50 P 1.38 1.38 1.35 1.48 +0.09 16 16 1,091 -6
29SEP26 75.00 P 2.47 2.47 2.47 2.44 +0.13 17 5 2,888 +5
29SEP26 77.50 P 3.56 3.82 3.45 3.57 +0.05 17 20 985 -2
29SEP26 80.00 P 5.14 5.16 5.14 4.99 -0.04 17 2 3,963 +2
29SEP26 82.50 P 7.21 7.21 6.96 6.81 -0.07 18 32 1,075 0
29SEP26 85.00 P 9.28 9.28 9.28 8.82 +0.15 19 30 327 +30
29SEP26 87.50 P 0.00 0.00 0.00 10.66 -0.45 19 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.86 -0.47 19 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 15.60 -0.16 23 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 18.01 -0.18 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 20.47 -0.17 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 22.95 -0.18 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 25.45 -0.17 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.87 -0.27 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.40 -0.27 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.77 -0.43 35 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.31 -0.43 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.76 -0.46 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.24 -0.55 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.80 -0.27 42 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.03 14 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.07 14 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 +0.11 14 0 828 0
30DEC26 67.50 P 0.60 0.68 0.60 0.50 +0.14 14 122 448 0
30DEC26 70.00 P 1.06 1.06 1.06 0.88 +0.11 14 7 2,043 +1
30DEC26 72.50 P 1.75 1.89 1.75 1.48 +0.01 14 2 780 +2
30DEC26 75.00 P 2.75 2.75 2.75 2.44 -0.01 14 1 1,494 +1
30DEC26 77.50 P 4.00 4.00 3.85 3.69 -0.04 15 8 1,724 0
30DEC26 80.00 P 5.61 5.61 5.61 5.24 -0.05 16 40 1,053 0
30DEC26 82.50 P 7.53 7.53 7.52 7.02 -0.06 17 33 565 -3
30DEC26 85.00 P 9.52 9.52 9.52 9.03 +0.18 18 30 687 +20
30DEC26 87.50 P 0.00 0.00 0.00 10.86 -0.43 17 0 78 0
30DEC26 90.00 P 0.00 0.00 0.00 13.45 -0.12 20 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 15.78 -0.14 21 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 18.18 -0.15 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.62 -0.15 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.05 -0.20 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.47 -0.27 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.97 -0.28 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.41 -0.36 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.87 -0.42 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.33 -0.50 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.80 -0.54 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.25 -0.55 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.03 12 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 +0.05 12 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 +0.05 12 0 22 0
30MAR27 67.50 P 0.81 0.81 0.81 0.52 +0.03 13 3 25 +3
30MAR27 70.00 P 1.30 1.37 1.30 1.01 +0.03 13 37 109 +37
30MAR27 72.50 P 0.00 0.00 0.00 1.74 +0.03 14 0 66 0
30MAR27 75.00 P 0.00 0.00 0.00 2.71 0.00 14 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 3.97 -0.02 15 0 52 0
30MAR27 80.00 P 6.00 6.00 6.00 5.47 -0.06 15 5 23 +5
30MAR27 82.50 P 0.00 0.00 0.00 7.19 -0.09 16 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 9.18 +0.13 17 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 10.98 -0.53 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.54 -0.24 19 0 43 0
30MAR27 92.50 P 0.00 0.00 0.00 15.85 -0.28 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.24 -0.28 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.66 -0.30 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.10 -0.15 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 25.57 -0.34 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.99 -0.43 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.43 -0.50 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.87 -0.56 29 0 20 0
TOTAL PUT 5,014 118,233 +1,009
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.74
30MAR26 5.00 C 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.50 -0.06 88 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.00 -0.06 68 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.75 -0.07 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.50 -0.07 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.26 -0.06 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.00 -0.05 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.75 -0.05 25 0 134 0
30MAR26 7.25 C 0.00 0.00 0.00 0.52 -0.05 28 0 234 0
30MAR26 7.50 C 0.28 0.28 0.28 0.31 -0.06 26 15 637 0
30MAR26 7.75 C 0.15 0.17 0.14 0.16 -0.04 26 70 863 -52
30MAR26 8.00 C 0.11 0.11 0.07 0.08 -0.02 29 48 5,303 -11
30MAR26 8.25 C 0.05 0.05 0.04 0.03 -0.01 28 35 585 +25
30MAR26 8.50 C 0.02 0.02 0.02 0.01 -0.01 29 3 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.74 -0.11 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.51 -0.09 48 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.01 -0.10 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.76 -0.09 29 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.28 -0.08 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.02 -0.06 22 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.80 -0.07 25 0 35 0
29APR26 7.25 C 0.56 0.56 0.56 0.58 -0.07 23 30 248 +21
29APR26 7.50 C 0.42 0.42 0.42 0.40 -0.07 23 1 795 -1
29APR26 7.75 C 0.27 0.27 0.27 0.26 -0.06 23 5 683 -2
29APR26 8.00 C 0.22 0.22 0.16 0.16 -0.04 23 180 1,979 -5
29APR26 8.25 C 0.10 0.10 0.10 0.10 -0.03 25 30 2,071 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 623 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 166 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.76 -0.11 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.28 -0.10 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.85 -0.05 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.63 -0.07 22 0 396 0
28MAY26 7.50 C 0.46 0.46 0.46 0.47 -0.05 22 1 644 0
28MAY26 7.75 C 0.00 0.00 0.00 0.34 -0.05 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 938 0
28MAY26 8.25 C 0.00 0.00 0.00 0.16 -0.03 24 0 31 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 343 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 520 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.77 -0.10 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.52 -0.10 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.28 -0.09 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 -0.10 26 0 10 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 -0.09 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 -0.11 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.07 -0.05 23 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 -0.04 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.65 -0.06 22 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.06 22 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 -0.06 22 0 500 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.04 23 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.02 24 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 619 0
29JUN26 8.75 C 0.10 0.10 0.10 0.08 -0.02 23 8 1,012 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 970 0
29JUN26 9.75 C 0.04 0.04 0.04 0.01 -0.01 23 15 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.77 -0.10 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 -0.10 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.28 -0.10 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.03 -0.09 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 -0.09 25 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.10 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 -0.09 21 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.04 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 -0.06 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.09 23 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 -0.05 24 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 -0.05 24 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 -0.05 24 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.04 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.05 24 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.03 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.02 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 194 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 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 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.77 -0.10 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.53 -0.09 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 -0.10 25 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.03 -0.09 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 -0.09 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.55 -0.09 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 -0.06 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 -0.01 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.05 24 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 -0.05 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 -0.05 23 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.04 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.03 23 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.04 24 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.03 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.03 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.02 24 0 20 0
30DEC26 10.00 C 0.12 0.12 0.12 0.11 -0.02 24 10 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 2.53 -0.09 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.28 -0.10 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.03 -0.10 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.81 -0.08 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.61 -0.05 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.44 -0.04 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.15 -0.05 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 -0.07 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.85 -0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 -0.03 23 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30MAR27 9.50 C 0.25 0.25 0.25 0.24 -0.03 24 1 12 +1
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30MAR27 10.00 C 0.20 0.20 0.20 0.18 -0.01 24 10 10 +10
TOTAL CALL 462 36,104 -14
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 40 26 430 -26
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 31 20 1,012 +20
30MAR26 7.25 P 0.02 0.03 0.02 0.03 +0.01 30 21 1,046 0
30MAR26 7.50 P 0.07 0.07 0.07 0.07 0.00 27 30 693 0
30MAR26 7.75 P 0.16 0.16 0.16 0.18 +0.03 29 16 1,780 -1
30MAR26 8.00 P 0.39 0.39 0.36 0.34 +0.04 30 3 846 0
30MAR26 8.25 P 0.00 0.00 0.00 0.55 +0.05 33 0 393 0
30MAR26 8.50 P 0.71 0.71 0.71 0.76 +0.04 0 40 705 0
30MAR26 8.75 P 0.00 0.00 0.00 1.01 +0.05 0 0 314 0
30MAR26 9.00 P 0.00 0.00 0.00 1.30 +0.09 59 0 71 0
30MAR26 9.25 P 0.00 0.00 0.00 1.52 +0.06 52 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.78 +0.07 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.06 +0.10 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.27 +0.06 70 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.77 +0.06 81 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.27 +0.06 91 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.27 +0.06 109 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.79 +0.08 136 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.27 +0.06 126 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.76 +0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.27 +0.06 141 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.76 +0.05 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.26 +0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.03 0.03 0.03 0.04 0.00 25 15 437 0
29APR26 7.25 P 0.09 0.09 0.09 0.07 -0.01 23 10 746 +10
29APR26 7.50 P 0.13 0.14 0.13 0.15 +0.01 24 20 378 +5
29APR26 7.75 P 0.27 0.29 0.27 0.27 +0.03 25 7 757 +4
29APR26 8.00 P 0.00 0.00 0.00 0.42 +0.04 26 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.60 +0.05 26 0 918 0
29APR26 8.50 P 0.00 0.00 0.00 0.82 +0.06 28 0 215 0
29APR26 8.75 P 0.99 0.99 0.99 1.02 +0.04 24 20 7 -20
29APR26 9.00 P 0.00 0.00 0.00 1.30 +0.09 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 +0.06 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.78 +0.07 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.06 +0.10 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.28 +0.07 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.78 +0.07 53 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 39 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 0.08 0.08 0.08 0.08 +0.01 25 100 323 +14
28MAY26 7.25 P 0.14 0.14 0.14 0.13 +0.01 24 7 1,058 +7
28MAY26 7.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 706 0
28MAY26 7.75 P 0.00 0.00 0.00 0.33 +0.02 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.48 +0.03 25 0 1,064 0
28MAY26 8.25 P 0.00 0.00 0.00 0.63 +0.01 23 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.83 +0.03 24 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.04 +0.03 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.31 +0.09 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.55 +0.08 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.80 +0.09 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.06 +0.10 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.28 +0.07 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.80 +0.09 48 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 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 24 0 243 0
29JUN26 6.75 P 0.08 0.08 0.08 0.08 0.00 23 5 124 +5
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 764 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 +0.01 23 0 1,085 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.02 23 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 +0.04 24 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 +0.05 24 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 +0.04 23 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 0.98 +0.03 23 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.23 +0.07 26 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.46 +0.08 28 0 315 0
29JUN26 9.25 P 0.00 0.00 0.00 1.69 +0.11 29 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 +0.08 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.15 +0.09 28 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.43 +0.13 36 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.88 +0.09 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.40 +0.12 40 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.87 +0.08 34 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.36 +0.09 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.86 +0.10 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.35 +0.09 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.85 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.37 +0.12 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.85 +0.10 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.34 +0.09 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 25 0 80 0
29SEP26 6.50 P 0.15 0.15 0.15 0.14 0.00 25 5 118 -5
29SEP26 6.75 P 0.00 0.00 0.00 0.20 0.00 25 0 153 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.01 26 0 1,160 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 0.00 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 0.00 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 +0.01 26 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 +0.01 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 +0.01 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 +0.02 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 +0.02 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.77 +0.03 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.00 +0.03 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 +0.04 31 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 +0.04 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.04 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.47 +0.04 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 +0.05 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 +0.05 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.00 +0.07 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 +0.09 56 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.02 +0.11 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.50 +0.10 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.01 +0.11 64 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 0.10 0.10 0.10 0.09 0.00 24 1 21 -1
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.01 25 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 0.00 24 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 0.00 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.01 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.01 25 0 32 0
30DEC26 8.00 P 0.92 0.92 0.92 0.86 +0.02 25 1 218 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.99 -0.02 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.02 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.03 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.81 +0.03 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 +0.03 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 +0.04 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.50 +0.04 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 +0.04 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.48 +0.05 35 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.99 +0.06 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.49 +0.05 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.00 +0.07 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 23 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.01 24 0 17 0
30MAR27 6.50 P 0.22 0.22 0.22 0.25 +0.01 24 1 296 +1
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.01 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 +0.02 25 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.02 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 +0.03 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 +0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 +0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 +0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.07 +0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.04 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.52 +0.04 28 0 0 0
TOTAL PUT 348 27,492 +14
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$ 11.46
30MAR26 6.00 C 0.00 0.00 0.00 5.47 +0.14 131 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.22 +0.14 123 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.97 +0.14 114 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.72 +0.14 106 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.47 +0.14 99 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.22 +0.14 91 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.97 +0.14 84 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.72 +0.14 78 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.47 +0.14 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.22 +0.14 64 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.97 +0.14 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.72 +0.14 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.47 +0.14 46 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.22 +0.14 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.97 +0.14 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.72 +0.14 28 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.47 +0.13 22 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.00 +0.14 33 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 0.55 +0.08 28 0 74 0
30MAR26 11.50 C 0.20 0.20 0.20 0.24 +0.03 28 2 128 0
30MAR26 12.00 C 0.08 0.08 0.08 0.08 +0.01 28 5 509 +5
30MAR26 12.50 C 0.02 0.02 0.02 0.02 -0.01 29 20 1,569 0
30MAR26 13.00 C 0.02 0.02 0.02 0.01 0.00 34 50 1,335 +20
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.99 +0.15 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.74 +0.15 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.97 +0.10 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.76 +0.12 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.52 +0.11 26 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.10 +0.12 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.72 +0.08 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.43 +0.04 27 0 37 0
29APR26 12.00 C 0.00 0.00 0.00 0.22 0.00 26 0 226 0
29APR26 12.50 C 0.08 0.10 0.08 0.12 +0.01 27 160 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 0.00 26 0 420 0
29APR26 13.50 C 0.02 0.02 0.02 0.02 0.00 26 30 474 +30
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 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.01 +0.12 30 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.75 +0.13 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.03 +0.12 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.80 +0.12 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.58 +0.11 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.19 +0.10 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.83 +0.08 26 0 0 0
28MAY26 11.50 C 0.45 0.45 0.45 0.54 +0.06 25 30 52 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 600 0
28MAY26 12.50 C 0.00 0.00 0.00 0.19 +0.02 25 0 579 0
28MAY26 13.00 C 0.08 0.08 0.08 0.10 0.00 25 30 281 +30
28MAY26 13.50 C 0.04 0.04 0.04 0.06 +0.01 26 30 453 +30
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 26 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.73 +0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.49 +0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.76 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.29 +0.13 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.06 +0.13 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.83 +0.12 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.61 +0.12 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.24 +0.10 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.88 +0.08 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.60 +0.06 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.39 +0.05 24 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 562 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 24 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 26 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 33 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.01 +0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.32 +0.11 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 +0.10 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.90 +0.11 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.70 +0.11 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 +0.11 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 +0.10 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 +0.07 26 0 502 0
29SEP26 12.00 C 0.49 0.49 0.49 0.56 +0.04 26 5 1,005 +5
29SEP26 12.50 C 0.00 0.00 0.00 0.41 +0.02 26 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.02 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 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 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.79 +0.10 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.56 +0.10 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.32 +0.08 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.09 +0.05 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.96 +0.10 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 +0.09 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.40 +0.08 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.16 +0.09 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 +0.05 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 +0.04 25 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.05 25 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.04 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.05 +0.11 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.82 +0.10 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 +0.10 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.40 +0.09 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.17 +0.04 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.00 +0.05 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.84 +0.05 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 +0.09 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.29 +0.06 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.08 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.88 +0.05 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 +0.06 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 +0.05 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
TOTAL CALL 362 14,328 +150
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
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 0.00 123 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 299 0
30MAR26 11.00 P 0.14 0.14 0.08 0.08 -0.07 28 35 828 +10
30MAR26 11.50 P 0.35 0.35 0.35 0.27 -0.13 28 20 1,086 +20
30MAR26 12.00 P 0.81 0.81 0.64 0.63 -0.14 31 57 933 -20
30MAR26 12.50 P 0.00 0.00 0.00 1.05 -0.14 28 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.54 -0.14 0 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 2.10 -0.11 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.60 -0.11 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.07 -0.16 73 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.63 -0.08 100 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.11 -0.10 103 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.57 -0.14 96 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.07 -0.14 103 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.60 -0.11 122 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.11 -0.10 133 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
29APR26 10.50 P 0.11 0.11 0.10 0.09 -0.05 26 125 160 +120
29APR26 11.00 P 0.26 0.26 0.22 0.21 -0.09 26 113 248 -16
29APR26 11.50 P 0.44 0.44 0.44 0.42 -0.14 26 2 432 -2
29APR26 12.00 P 0.81 0.82 0.81 0.73 -0.17 26 35 713 0
29APR26 12.50 P 1.43 1.43 1.43 1.12 -0.18 26 4 361 -4
29APR26 13.00 P 0.00 0.00 0.00 1.56 -0.15 26 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.10 -0.11 37 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.60 -0.11 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.11 -0.12 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.64 -0.07 60 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.11 -0.10 61 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.60 -0.11 63 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.12 -0.09 71 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.62 -0.09 76 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.11 -0.10 78 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 20 0
28MAY26 10.50 P 0.20 0.20 0.20 0.15 -0.05 25 30 100 0
28MAY26 11.00 P 0.00 0.00 0.00 0.30 -0.08 25 0 197 0
28MAY26 11.50 P 0.62 0.62 0.55 0.51 -0.12 25 90 138 +17
28MAY26 12.00 P 0.80 0.80 0.80 0.80 -0.14 24 20 790 0
28MAY26 12.50 P 0.00 0.00 0.00 1.18 -0.12 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.60 -0.13 25 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.12 -0.09 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.62 -0.11 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.13 -0.10 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.64 -0.09 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.14 -0.09 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.61 -0.10 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.14 -0.07 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.63 -0.08 62 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.14 -0.07 67 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.04 0.04 0.04 0.02 -0.01 25 5 5 +5
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.03 24 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.05 24 0 193 0
29JUN26 11.00 P 0.55 0.55 0.55 0.50 -0.08 23 2 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.76 -0.09 22 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.09 -0.11 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.53 -0.11 24 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.95 -0.12 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.36 -0.12 13 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.83 -0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.31 -0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.79 -0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.26 -0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.76 -0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.28 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.03 26 0 3 0
29SEP26 9.50 P 0.28 0.28 0.28 0.24 -0.03 27 3 11 +3
29SEP26 9.75 P 0.34 0.34 0.34 0.30 -0.04 27 12 16 +12
29SEP26 10.00 P 0.43 0.43 0.37 0.38 -0.04 27 35 35 +23
29SEP26 10.50 P 0.00 0.00 0.00 0.56 -0.06 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 -0.08 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 -0.10 27 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.41 -0.09 28 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.78 -0.06 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 -0.10 29 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.61 -0.10 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.04 -0.12 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.54 -0.07 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.97 -0.11 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.44 -0.11 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.97 -0.07 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.40 -0.12 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.93 -0.08 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.38 -0.12 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.03 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 1 0
30DEC26 9.25 P 0.30 0.30 0.30 0.26 -0.04 26 4 18 +1
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.05 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.05 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.06 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.07 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 -0.08 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 -0.10 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 -0.10 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 -0.10 26 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.27 -0.11 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.68 -0.11 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.12 -0.10 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.58 -0.08 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.05 -0.07 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 -0.11 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 -0.06 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.47 -0.06 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.93 -0.08 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.47 -0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.35 -0.03 26 0 13 0
30MAR27 9.50 P 0.41 0.41 0.41 0.43 -0.03 26 3 20 +3
30MAR27 9.75 P 0.00 0.00 0.00 0.51 -0.03 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 -0.05 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 -0.05 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 -0.08 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.31 -0.08 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.63 -0.09 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 -0.08 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.37 -0.09 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.77 -0.09 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.20 -0.08 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.61 -0.10 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.05 -0.10 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.54 -0.07 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.01 -0.07 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.50 -0.05 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.93 -0.10 31 0 0 0
TOTAL PUT 595 14,637 +172
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$ 58.95
30MAR26 30.00 C 0.00 0.00 0.00 28.97 +0.64 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.24 +0.91 188 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.95 +0.69 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.98 +0.64 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.96 +0.62 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.24 +0.97 157 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.95 +0.61 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.97 +0.70 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.96 +0.62 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 20.17 +0.82 120 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 18.98 +0.63 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.95 +0.60 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 16.99 +0.64 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.18 +0.82 96 0 24 0
30MAR26 44.00 C 14.86 14.86 14.86 14.99 +0.62 0 20 952 -1
30MAR26 45.00 C 0.00 0.00 0.00 14.00 +0.63 51 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 12.98 +0.60 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 12.01 +0.70 48 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.00 +0.69 37 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 10.00 +0.69 32 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.28 +0.96 63 0 1,424 0
30MAR26 52.50 C 6.60 6.60 6.60 6.55 +0.65 32 4 1,380 -4
30MAR26 55.00 C 3.95 4.39 3.95 4.34 +0.52 35 164 995 +74
30MAR26 57.50 C 2.10 2.39 1.90 2.33 +0.33 31 197 1,090 0
30MAR26 60.00 C 0.90 1.10 0.84 1.07 +0.17 32 74 2,007 +41
30MAR26 62.50 C 0.00 0.00 0.00 0.41 +0.09 33 3 1,509 -3
30MAR26 65.00 C 0.14 0.15 0.14 0.12 +0.03 33 79 1,330 +42
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 33 0 968 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 913 0
30MAR26 72.50 C 0.03 0.03 0.03 0.01 0.00 41 1 805 -1
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.08 +0.56 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.18 +0.64 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.07 +0.52 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.06 +0.48 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.25 +0.65 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.28 +0.65 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.31 +0.82 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.19 +0.65 30 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 9.28 +0.66 32 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 7.00 +0.56 30 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 5.06 +0.38 31 0 170 0
29APR26 57.50 C 3.03 3.08 3.03 3.35 +0.32 30 34 802 0
29APR26 60.00 C 0.00 0.00 0.00 2.10 +0.21 30 0 908 0
29APR26 62.50 C 1.24 1.24 1.21 1.26 +0.15 30 31 516 0
29APR26 65.00 C 0.67 0.67 0.67 0.69 +0.09 30 30 1,219 +17
29APR26 67.50 C 0.38 0.39 0.38 0.35 +0.04 30 94 474 +69
29APR26 70.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 425 0
29APR26 72.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 263 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 38 0 64 0
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 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.20 - 30 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 14.22 +0.64 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.25 +0.65 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.29 +0.66 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.60 +0.90 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.68 +0.88 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.78 +0.86 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.41 +0.55 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.53 +0.36 30 0 194 0
28MAY26 57.50 C 0.00 0.00 0.00 3.96 +0.28 30 0 94 0
28MAY26 60.00 C 0.00 0.00 0.00 2.76 +0.33 30 0 169 0
28MAY26 62.50 C 1.87 1.88 1.85 1.86 +0.21 30 36 371 0
28MAY26 65.00 C 1.25 1.25 1.25 1.17 +0.14 30 30 297 +30
28MAY26 67.50 C 0.86 0.88 0.86 0.71 +0.09 30 100 767 -31
28MAY26 70.00 C 0.00 0.00 0.00 0.42 +0.06 30 0 116 0
28MAY26 72.50 C 0.00 0.00 0.00 0.23 +0.03 30 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 213 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 +0.01 31 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 24.28 +0.75 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.29 +0.75 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.30 +0.75 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.31 +0.75 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.33 +0.82 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.34 +0.75 49 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.36 +0.84 47 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.38 +0.75 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.42 +0.76 44 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.40 +0.71 40 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.45 +0.73 39 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.49 +0.72 38 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.56 +0.73 37 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.62 +0.86 35 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.71 +0.84 34 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 9.78 +0.78 33 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 7.50 +0.49 29 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 5.73 +0.36 30 2 419 -2
29JUN26 57.50 C 0.00 0.00 0.00 4.21 +0.29 29 0 132 0
29JUN26 60.00 C 2.93 2.93 2.93 2.97 +0.17 29 15 101 +15
29JUN26 62.50 C 2.08 2.08 2.08 2.11 +0.17 30 15 422 0
29JUN26 65.00 C 1.56 1.56 1.56 1.40 +0.09 29 1 2,155 0
29JUN26 67.50 C 0.00 0.00 0.00 0.92 +0.06 29 0 1,654 0
29JUN26 70.00 C 0.75 0.75 0.75 0.59 +0.04 29 15 531 -15
29JUN26 72.50 C 0.00 0.00 0.00 0.37 +0.02 29 0 120 0
29JUN26 75.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 217 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 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 0.00 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 18.36 +0.77 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.38 +0.75 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.42 +0.76 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.43 +0.74 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.48 +0.74 32 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.54 +0.72 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.64 +0.73 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.75 +0.75 30 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.77 +0.58 28 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 9.97 +0.58 28 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.11 +0.50 28 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 6.51 +0.43 28 2 71 +2
29SEP26 57.50 C 4.61 4.61 4.61 5.01 +0.36 27 30 60 +30
29SEP26 60.00 C 0.00 0.00 0.00 3.93 +0.31 28 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 3.05 +0.26 28 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 2.33 +0.20 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 1.82 +0.16 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.41 +0.15 29 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.06 +0.12 29 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.78 +0.09 29 0 68 0
29SEP26 77.50 C 0.00 0.00 0.00 0.55 +0.06 28 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.40 +0.05 28 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.38 +0.75 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.42 +0.76 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.45 +0.73 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.52 +0.72 28 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.62 +0.72 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.73 +0.70 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.75 +0.48 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.07 +0.57 26 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.31 +0.53 26 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 8.60 +0.47 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.11 +0.41 26 0 644 0
30DEC26 57.50 C 5.31 5.31 5.31 5.65 +0.35 25 30 99 0
30DEC26 60.00 C 4.19 4.19 4.19 4.58 +0.29 25 30 231 +30
30DEC26 62.50 C 0.00 0.00 0.00 3.69 +0.27 25 0 227 0
30DEC26 65.00 C 2.81 2.81 2.81 2.95 +0.23 25 30 885 0
30DEC26 67.50 C 0.00 0.00 0.00 2.35 +0.20 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 1.91 +0.17 26 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.50 +0.12 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.18 +0.12 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 0.91 +0.09 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.57 - 26 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 14.74 +0.60 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.92 +0.58 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.16 +0.57 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.41 +0.56 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.69 +0.52 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.02 +0.52 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.44 +0.48 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.02 +0.42 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.75 +0.36 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.67 +0.35 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.73 +0.31 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.92 +0.26 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.21 +0.21 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.65 +0.21 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.16 +0.16 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.73 +0.12 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.42 +0.12 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.14 +0.09 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.92 +0.09 26 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.58 +0.06 26 0 0 0
TOTAL CALL 1,067 37,000 +293
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 487 0
30MAR26 50.00 P 0.09 0.09 0.09 0.01 -0.01 35 4 1,051 +4
30MAR26 52.50 P 0.16 0.16 0.16 0.05 -0.04 33 40 1,693 -20
30MAR26 55.00 P 0.39 0.39 0.33 0.26 -0.15 33 81 1,440 -49
30MAR26 57.50 P 1.05 1.05 0.84 0.84 -0.33 32 97 1,436 +63
30MAR26 60.00 P 2.45 2.60 2.03 2.09 -0.49 33 500 1,529 +47
30MAR26 62.50 P 4.00 4.00 4.00 3.94 -0.60 34 1 1,355 0
30MAR26 65.00 P 0.00 0.00 0.00 6.13 -0.67 33 0 731 0
30MAR26 67.50 P 0.00 0.00 0.00 8.55 -0.70 0 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 11.17 -0.58 54 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 13.57 -0.68 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.07 -0.68 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.55 -0.70 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.05 -0.70 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.55 -0.70 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.05 -0.70 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.55 -0.70 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.05 -0.70 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 90 0
29APR26 50.00 P 0.30 0.30 0.30 0.14 -0.07 30 2 211 0
29APR26 52.50 P 0.52 0.52 0.52 0.40 -0.14 30 30 405 0
29APR26 55.00 P 1.11 1.11 0.97 0.92 -0.24 31 60 435 +30
29APR26 57.50 P 1.86 1.86 1.74 1.74 -0.36 30 32 823 +30
29APR26 60.00 P 3.47 3.47 3.47 2.98 -0.54 30 25 890 +25
29APR26 62.50 P 4.75 4.75 4.75 4.64 -0.53 30 30 512 -30
29APR26 65.00 P 0.00 0.00 0.00 6.56 -0.61 30 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 8.75 -0.66 30 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 11.17 -0.59 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.57 -0.68 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.07 -0.68 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.55 -0.70 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.05 -0.70 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.55 -0.70 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.05 -0.70 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.55 -0.70 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.05 -0.70 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.21 -0.07 30 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.31 -0.07 30 0 204 0
28MAY26 49.00 P 0.00 0.00 0.00 0.42 -0.11 30 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.57 -0.14 30 0 120 0
28MAY26 52.50 P 1.22 1.22 1.22 1.13 -0.21 30 6 157 0
28MAY26 55.00 P 2.14 2.14 2.14 1.91 -0.32 30 30 155 0
28MAY26 57.50 P 3.05 3.05 2.97 3.02 -0.38 30 9 343 +4
28MAY26 60.00 P 0.00 0.00 0.00 4.49 -0.40 30 1 253 -1
28MAY26 62.50 P 6.34 6.34 6.34 6.24 -0.46 30 28 377 +28
28MAY26 65.00 P 0.00 0.00 0.00 8.22 -0.57 30 0 280 0
28MAY26 67.50 P 0.00 0.00 0.00 10.35 -0.63 30 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.76 -0.39 33 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.83 -0.68 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.22 -0.70 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.64 -0.72 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.09 -0.73 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.56 -0.73 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.03 -0.74 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.51 -0.74 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.99 -0.73 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.06 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 -0.09 29 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.39 -0.11 29 0 154 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 -0.13 29 0 173 0
29JUN26 49.00 P 0.00 0.00 0.00 0.68 -0.16 29 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.88 -0.18 30 0 325 0
29JUN26 52.50 P 1.77 1.77 1.77 1.53 -0.27 30 30 381 +30
29JUN26 55.00 P 2.35 2.35 2.35 2.35 -0.35 29 12 197 -12
29JUN26 57.50 P 3.78 3.78 3.51 3.51 -0.41 29 31 265 +31
29JUN26 60.00 P 5.07 5.07 4.97 4.98 -0.39 29 25 437 -25
29JUN26 62.50 P 0.00 0.00 0.00 6.73 -0.41 30 0 374 0
29JUN26 65.00 P 0.00 0.00 0.00 8.56 -0.60 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.64 -0.63 29 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 13.16 -0.36 34 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 15.16 -0.68 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.51 -0.70 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.91 -0.68 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.36 -0.68 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.82 -0.68 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.29 -0.68 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.76 -0.69 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.25 -0.68 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 -0.04 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.47 -0.05 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.59 -0.07 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.76 -0.08 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.94 -0.10 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.14 -0.12 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.38 -0.14 29 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.64 -0.15 29 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 2.44 -0.22 29 0 13 0
29SEP26 55.00 P 3.84 3.84 3.84 3.47 -0.27 29 35 273 0
29SEP26 57.50 P 0.00 0.00 0.00 4.71 -0.34 29 1 119 +1
29SEP26 60.00 P 0.00 0.00 0.00 6.17 -0.40 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 7.60 -0.44 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.38 -0.49 28 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.66 -0.51 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.80 -0.49 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.03 -0.46 33 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 18.36 -0.39 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.14 -0.64 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.51 -0.65 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.92 -0.66 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.35 -0.67 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.81 -0.67 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.27 -0.68 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.52 -0.07 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.66 -0.07 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.80 -0.09 26 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 1.01 -0.10 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.20 -0.12 26 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 -0.14 26 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 1.69 -0.15 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.97 -0.19 26 0 231 0
30DEC26 52.50 P 0.00 0.00 0.00 2.82 -0.24 26 0 252 0
30DEC26 55.00 P 0.00 0.00 0.00 3.87 -0.30 27 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 5.11 -0.36 27 0 94 0
30DEC26 60.00 P 0.00 0.00 0.00 6.55 -0.41 27 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.95 -0.43 26 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.99 -0.48 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.93 -0.52 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 14.01 -0.51 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.19 -0.48 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.48 -0.41 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.83 -0.34 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.57 -0.65 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.96 -0.65 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.38 -0.66 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.82 -0.67 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.28 -0.67 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.97 - 26 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 1.16 -0.10 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.35 -0.13 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.59 -0.14 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.84 -0.14 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.12 -0.17 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.44 -0.17 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.32 -0.22 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.37 -0.28 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.58 -0.34 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.98 -0.36 26 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 8.54 -0.40 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.24 -0.45 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.05 -0.50 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.01 -0.52 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.19 -0.48 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.48 -0.41 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.83 -0.34 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.74 -0.63 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.09 -0.63 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.47 -0.65 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.89 -0.65 26 0 0 0
TOTAL PUT 1,110 27,547 +156
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$ 46.24
30MAR26 20.00 C 0.00 0.00 0.00 26.26 +0.24 117 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.26 +0.23 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.26 +0.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.26 +0.23 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.26 +0.23 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.26 +0.23 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.27 +0.24 102 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.27 +0.24 94 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.27 +0.24 85 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.27 +0.24 76 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.27 +0.23 64 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.27 +0.23 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.27 +0.23 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.27 +0.23 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.27 +0.23 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.27 +0.23 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.28 +0.24 47 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 9.28 +0.24 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.28 +0.23 36 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.28 +0.23 30 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.29 +0.22 32 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.30 +0.20 30 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.34 +0.18 30 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.43 +0.15 30 0 78 0
30MAR26 44.00 C 2.13 2.16 2.13 2.51 +0.10 27 44 223 +44
30MAR26 45.00 C 0.00 0.00 0.00 1.80 +0.05 29 0 237 0
30MAR26 46.00 C 1.01 1.05 1.01 1.22 +0.01 29 36 272 +29
30MAR26 47.00 C 0.72 0.72 0.72 0.78 -0.01 30 6 136 0
30MAR26 48.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 274 0
30MAR26 49.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 120 0
30MAR26 50.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 189 0
30MAR26 52.50 C 0.05 0.05 0.05 0.03 0.00 32 1 326 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.33 +0.23 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.34 +0.24 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.34 +0.23 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.34 +0.23 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.35 +0.24 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.35 +0.23 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.35 +0.23 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.36 +0.23 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.37 +0.22 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.40 +0.22 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.44 +0.20 25 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 5.52 +0.19 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.63 +0.16 25 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.81 +0.14 25 0 69 0
29APR26 44.00 C 2.86 2.86 2.86 2.97 +0.09 23 15 91 +15
29APR26 45.00 C 2.08 2.08 2.08 2.33 +0.08 24 14 78 +1
29APR26 46.00 C 0.00 0.00 0.00 1.79 +0.07 24 0 180 0
29APR26 47.00 C 0.00 0.00 0.00 1.33 +0.04 25 0 223 0
29APR26 48.00 C 0.00 0.00 0.00 0.97 +0.03 25 0 178 0
29APR26 49.00 C 0.58 0.58 0.58 0.71 +0.02 25 1 137 +1
29APR26 50.00 C 0.49 0.49 0.47 0.50 +0.01 26 6 90 +3
29APR26 52.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 27 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.35 +0.14 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.36 +0.13 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.48 +0.21 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.54 +0.21 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.62 +0.21 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.73 +0.19 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.90 +0.18 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.12 +0.15 25 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.40 +0.18 24 0 110 0
28MAY26 45.00 C 0.00 0.00 0.00 2.70 +0.11 24 0 105 0
28MAY26 46.00 C 0.00 0.00 0.00 2.16 +0.09 24 0 92 0
28MAY26 47.00 C 1.61 1.66 1.61 1.70 +0.07 24 12 68 +10
28MAY26 48.00 C 0.00 0.00 0.00 1.33 +0.07 24 0 73 0
28MAY26 49.00 C 0.00 0.00 0.00 1.03 +0.05 25 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.80 +0.05 25 0 132 0
28MAY26 52.50 C 0.00 0.00 0.00 0.36 +0.02 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.14 0.00 25 0 77 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 30 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 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.36 +0.24 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.36 +0.23 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.37 +0.24 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.37 +0.23 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.38 +0.24 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.38 +0.23 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.39 +0.24 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.39 +0.23 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.40 +0.24 32 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.40 +0.23 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.41 +0.23 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.41 +0.23 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.35 +0.16 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.35 +0.14 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.36 +0.13 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.51 +0.22 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 7.57 +0.21 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.67 +0.21 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.81 +0.20 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.01 +0.19 25 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 4.26 +0.18 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.47 +0.13 24 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.88 +0.14 24 0 40 0
29JUN26 46.00 C 0.00 0.00 0.00 2.36 +0.12 24 0 51 0
29JUN26 47.00 C 0.00 0.00 0.00 1.91 +0.11 25 0 45 0
29JUN26 48.00 C 0.00 0.00 0.00 1.53 +0.09 25 0 248 0
29JUN26 49.00 C 0.00 0.00 0.00 1.21 +0.07 25 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 0.96 +0.05 25 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.52 +0.04 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 19.38 +0.24 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.38 +0.23 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.39 +0.24 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.39 +0.23 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.40 +0.24 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.40 +0.23 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.41 +0.23 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.42 +0.23 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.44 +0.23 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.47 +0.22 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.36 +0.05 0 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 8.60 +0.20 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.71 +0.18 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.87 +0.17 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.09 +0.16 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.36 +0.14 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.69 +0.13 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.09 +0.11 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.44 +0.10 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.97 +0.09 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.55 +0.07 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.18 +0.07 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 +0.05 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.57 +0.04 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.09 +0.03 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.69 +0.02 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.02 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 0.00 24 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +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 16.39 +0.23 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.40 +0.24 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.40 +0.23 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.41 +0.23 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.43 +0.23 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.46 +0.22 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.51 +0.21 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.45 +0.06 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.60 +0.08 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.89 +0.18 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.11 +0.16 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.39 +0.17 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.73 +0.15 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.10 +0.13 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.56 +0.13 23 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.91 +0.10 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.47 +0.11 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.05 +0.09 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.69 +0.09 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.34 +0.06 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.05 +0.07 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.52 +0.06 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.04 +0.04 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 +0.03 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.78 - 22 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 8.98 +0.19 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.21 +0.18 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.51 +0.18 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.83 +0.16 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.22 +0.16 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.63 +0.14 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.10 +0.14 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.45 +0.12 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.01 +0.12 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.58 +0.10 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.22 +0.11 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.86 +0.10 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.56 +0.09 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.94 +0.04 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.46 +0.06 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 +0.04 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 +0.06 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
TOTAL CALL 135 6,395 +103
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.05 30 0 219 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.09 31 0 208 0
30MAR26 44.00 P 0.41 0.45 0.37 0.32 -0.13 31 18 178 +7
30MAR26 45.00 P 0.00 0.00 0.00 0.59 -0.18 31 0 319 0
30MAR26 46.00 P 0.00 0.00 0.00 1.01 -0.21 31 0 162 0
30MAR26 47.00 P 1.95 1.95 1.95 1.57 -0.25 32 3 169 -3
30MAR26 48.00 P 0.00 0.00 0.00 2.26 -0.20 32 0 156 0
30MAR26 49.00 P 0.00 0.00 0.00 2.99 -0.26 30 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 3.87 -0.25 31 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 6.26 -0.25 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.76 -0.24 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.26 -0.24 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.98 -0.02 87 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.26 -0.24 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.76 -0.24 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.26 -0.24 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.76 -0.24 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.26 -0.24 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 0.45 -0.10 26 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 0.72 -0.11 26 0 267 0
29APR26 45.00 P 0.00 0.00 0.00 1.07 -0.14 26 0 155 0
29APR26 46.00 P 1.75 1.75 1.75 1.51 -0.17 26 3 123 0
29APR26 47.00 P 2.25 2.25 2.25 2.06 -0.19 26 5 92 +4
29APR26 48.00 P 0.00 0.00 0.00 2.70 -0.13 27 0 26 0
29APR26 49.00 P 0.00 0.00 0.00 3.34 -0.22 25 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 4.12 -0.23 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.33 -0.24 25 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 9.02 +0.02 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.26 -0.24 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.98 -0.02 52 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.26 -0.24 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.76 -0.24 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.26 -0.24 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.76 -0.24 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.26 -0.24 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.36 -0.06 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.55 -0.07 25 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.80 -0.10 25 0 49 0
28MAY26 43.00 P 0.00 0.00 0.00 1.13 -0.12 25 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 1.54 -0.14 25 0 112 0
28MAY26 45.00 P 2.17 2.17 2.09 2.03 -0.15 25 12 148 +10
28MAY26 46.00 P 0.00 0.00 0.00 2.59 -0.16 26 0 220 0
28MAY26 47.00 P 3.34 3.34 3.34 3.24 -0.18 26 7 197 0
28MAY26 48.00 P 0.00 0.00 0.00 3.94 -0.09 26 0 32 0
28MAY26 49.00 P 0.00 0.00 0.00 4.59 -0.21 25 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 5.40 -0.21 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.59 -0.23 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.17 0.00 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.65 +0.04 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.03 -0.04 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.44 -0.11 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.81 -0.23 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.30 -0.22 27 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.79 -0.22 33 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.27 -0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 -0.03 25 0 25 0
29JUN26 40.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 83 0
29JUN26 41.00 P 0.00 0.00 0.00 0.85 -0.06 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.14 -0.08 25 0 53 0
29JUN26 43.00 P 1.61 1.61 1.53 1.49 -0.11 25 28 53 -21
29JUN26 44.00 P 0.00 0.00 0.00 1.89 -0.16 25 0 32 0
29JUN26 45.00 P 0.00 0.00 0.00 2.38 -0.18 25 0 125 0
29JUN26 46.00 P 0.00 0.00 0.00 2.94 -0.20 25 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 3.60 -0.17 26 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 4.29 -0.07 26 0 90 0
29JUN26 49.00 P 0.00 0.00 0.00 4.94 -0.16 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.70 -0.17 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.80 -0.19 25 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.31 +0.03 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.69 +0.03 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.11 +0.01 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.56 0.00 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.02 -0.02 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.30 -0.22 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.79 -0.22 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.27 -0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 0.00 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 -0.03 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.65 -0.05 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.86 -0.06 24 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.11 -0.07 24 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.42 -0.08 25 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.76 -0.11 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.16 -0.11 25 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.62 -0.13 25 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.12 -0.15 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.69 -0.14 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.29 -0.17 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.80 -0.16 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 5.49 -0.18 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.20 -0.19 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.17 -0.21 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.63 +0.10 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.69 -0.12 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.11 -0.07 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.56 -0.05 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.02 -0.04 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.31 -0.22 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.79 -0.22 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.27 -0.23 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 0.00 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.86 -0.05 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.10 -0.06 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.38 -0.07 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.70 -0.07 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 2.07 -0.09 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.47 -0.11 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.94 -0.11 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.44 -0.13 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.00 -0.13 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.59 -0.15 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.09 -0.14 23 0 60 0
30DEC26 49.00 P 0.00 0.00 0.00 5.75 -0.16 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.45 -0.17 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.35 -0.19 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.63 -0.01 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.69 -0.20 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.11 -0.12 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.56 -0.07 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.02 -0.05 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.32 -0.22 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.79 -0.22 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.28 -0.22 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.85 - 22 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 1.10 -0.05 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.34 -0.07 22 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.62 -0.08 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.96 -0.09 22 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.34 -0.09 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.75 -0.11 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.23 -0.10 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.75 -0.11 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.31 -0.13 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.90 -0.13 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.55 -0.13 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.02 -0.14 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.72 -0.15 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.57 -0.17 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.63 -0.16 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.79 -0.20 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.11 -0.18 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.56 -0.10 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.02 -0.07 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.33 -0.21 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.80 -0.22 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.28 -0.22 22 0 0 0
TOTAL PUT 76 6,308 -3
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$ 28.44
30MAR26 8.25 C 0.00 0.00 0.00 20.24 +0.32 288 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 19.97 +0.38 258 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 19.72 +0.38 252 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 19.47 +0.38 246 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 19.24 +0.37 262 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.98 +0.39 246 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.75 +0.38 258 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.46 +0.36 206 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 17.98 +0.36 224 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.50 +0.40 230 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.99 +0.39 212 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.47 +0.35 184 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.97 +0.37 175 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.46 +0.36 151 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.97 +0.37 159 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.49 +0.39 168 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.97 +0.37 143 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 13.47 +0.36 136 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.97 +0.37 129 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.48 +0.37 131 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 11.97 +0.36 116 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.48 +0.37 118 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.00 +0.39 122 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.50 +0.39 116 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.00 +0.39 110 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.50 +0.39 103 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.01 +0.40 101 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.49 +0.37 87 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.51 +0.38 83 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 6.48 +0.27 61 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 5.51 +0.36 61 0 837 0
30MAR26 24.00 C 3.86 3.86 3.86 4.63 +0.43 68 15 5,200 0
30MAR26 25.00 C 0.00 0.00 0.00 3.58 +0.26 50 0 9,253 0
30MAR26 26.00 C 2.38 2.72 2.38 2.62 +0.13 42 28 1,713 +13
30MAR26 27.00 C 1.61 1.90 1.61 1.87 +0.17 44 47 2,605 +14
30MAR26 28.00 C 0.88 1.25 0.88 1.21 +0.05 43 626 2,875 -202
30MAR26 29.00 C 0.50 0.79 0.50 0.73 +0.04 43 675 2,415 -55
30MAR26 30.00 C 0.27 0.47 0.27 0.42 -0.02 44 369 4,147 +22
30MAR26 31.00 C 0.15 0.27 0.15 0.24 -0.01 45 318 2,568 +32
30MAR26 32.00 C 0.14 0.15 0.14 0.13 0.00 46 122 3,449 0
30MAR26 33.00 C 0.07 0.09 0.07 0.06 -0.01 46 14 1,271 -13
30MAR26 34.00 C 0.05 0.05 0.05 0.03 -0.01 47 3 1,155 -3
30MAR26 35.00 C 0.02 0.02 0.02 0.02 0.00 50 10 10,821 +10
30MAR26 36.00 C 0.01 0.01 0.01 0.01 0.00 50 2 1,738 -2
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,065 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 413 0
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 78 1 566 -1
30MAR26 43.00 C 0.01 0.01 0.01 0.01 0.00 82 1 211 -1
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 11.03 +0.29 67 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.53 +0.35 63 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.08 +0.40 69 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.57 +0.31 64 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.10 +0.33 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.60 +0.32 61 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.61 +0.28 54 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 6.67 +0.31 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.70 +0.25 47 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 4.75 +0.22 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.85 +0.16 39 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 3.17 +0.13 42 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 2.50 +0.11 42 0 134 0
29APR26 28.00 C 1.54 1.99 1.52 1.94 +0.09 42 50 159 +50
29APR26 29.00 C 1.51 1.51 1.45 1.47 +0.05 42 4 182 +4
29APR26 30.00 C 0.86 1.13 0.82 1.09 +0.03 42 430 1,819 +406
29APR26 31.00 C 0.61 0.86 0.58 0.80 0.00 43 1,046 858 +377
29APR26 32.00 C 0.43 0.63 0.43 0.59 0.00 43 288 1,277 +52
29APR26 33.00 C 0.33 0.46 0.33 0.43 -0.01 44 228 1,165 +164
29APR26 34.00 C 0.29 0.32 0.29 0.32 +0.01 45 295 912 +93
29APR26 35.00 C 0.25 0.26 0.21 0.23 -0.01 45 326 2,139 +225
29APR26 36.00 C 0.18 0.18 0.18 0.16 -0.02 45 1 359 0
29APR26 37.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 370 0
29APR26 38.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 802 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 630 0
29APR26 40.00 C 0.06 0.06 0.06 0.05 0.00 48 45 314 -45
29APR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 0.01 0.01 0.01 0.01 0.00 50 10 219 +10
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 583 0
28MAY26 18.00 C 0.00 0.00 0.00 10.64 +0.39 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.13 +0.36 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.67 +0.39 56 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.15 +0.35 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.67 +0.34 50 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.72 +0.24 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.81 +0.19 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.94 +0.19 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.02 +0.22 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.26 +0.20 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.56 +0.17 41 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 2.92 +0.14 41 0 67 0
28MAY26 28.00 C 2.20 2.42 2.20 2.39 +0.09 41 54 256 +53
28MAY26 29.00 C 1.55 1.55 1.52 1.93 +0.06 41 43 507 +33
28MAY26 30.00 C 1.39 1.55 1.39 1.55 +0.05 42 2 538 +1
28MAY26 31.00 C 1.05 1.28 1.05 1.24 +0.04 42 446 874 +272
28MAY26 32.00 C 1.05 1.05 0.98 0.99 +0.03 42 105 1,159 +45
28MAY26 33.00 C 0.63 0.81 0.63 0.78 +0.02 43 62 2,761 +20
28MAY26 34.00 C 0.67 0.67 0.62 0.62 +0.02 43 202 744 +180
28MAY26 35.00 C 0.45 0.52 0.45 0.49 +0.02 44 130 665 +110
28MAY26 36.00 C 0.41 0.41 0.40 0.38 +0.01 44 120 367 0
28MAY26 37.00 C 0.35 0.35 0.35 0.30 +0.02 44 5 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.11 0.00 45 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 0.00 46 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 18.51 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.01 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.52 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.02 +0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.53 +0.22 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.03 +0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.54 +0.33 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.04 +0.26 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.55 +0.26 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.05 +0.24 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.56 +0.26 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.06 +0.25 42 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.57 +0.25 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.08 +0.25 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.59 +0.25 44 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.09 +0.25 40 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.64 +0.28 46 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.13 +0.20 42 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.67 +0.21 43 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.16 +0.17 40 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.69 +0.21 40 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 7.84 +0.32 43 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 6.95 +0.31 42 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 6.11 +0.30 42 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.30 +0.29 41 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 4.56 +0.25 40 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 3.89 +0.21 40 0 142 0
29JUN26 27.00 C 2.70 3.00 2.70 3.24 +0.15 39 33 2,151 +20
29JUN26 28.00 C 2.24 2.76 2.24 2.72 +0.11 39 85 2,799 +26
29JUN26 29.00 C 2.31 2.31 2.31 2.25 +0.07 39 75 718 0
29JUN26 30.00 C 1.57 1.58 1.55 1.87 +0.05 39 18 7,103 +2
29JUN26 31.00 C 1.29 1.58 1.29 1.57 +0.06 40 65 617 +30
29JUN26 32.00 C 1.08 1.31 1.08 1.31 +0.05 41 26 705 +24
29JUN26 33.00 C 0.91 1.12 0.91 1.10 +0.05 41 100 1,140 +30
29JUN26 34.00 C 0.88 0.88 0.88 0.92 +0.04 42 2 1,098 -2
29JUN26 35.00 C 0.78 0.78 0.78 0.77 +0.03 43 45 2,228 0
29JUN26 36.00 C 0.63 0.63 0.63 0.65 +0.03 43 15 1,514 0
29JUN26 37.00 C 0.00 0.00 0.00 0.55 +0.04 44 0 1,118 0
29JUN26 38.00 C 0.41 0.48 0.40 0.46 +0.04 44 39 138 +39
29JUN26 39.00 C 0.00 0.00 0.00 0.39 +0.04 45 0 208 0
29JUN26 40.00 C 0.29 0.36 0.29 0.33 +0.04 45 2 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.28 +0.04 46 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 +0.04 46 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.18 +0.04 48 0 126 0
29JUN26 45.00 C 0.00 0.00 0.00 0.16 +0.04 48 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.14 +0.04 49 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.13 +0.04 50 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 +0.04 50 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 14.08 +0.26 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.58 +0.26 47 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.09 +0.22 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.60 +0.26 45 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.12 +0.26 45 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.62 +0.27 42 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.14 +0.27 41 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.66 +0.27 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.19 +0.26 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.73 +0.22 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.26 +0.21 40 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.81 +0.23 39 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.00 +0.32 41 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.17 +0.31 40 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.39 +0.29 40 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.66 +0.33 39 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.00 +0.30 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.33 +0.22 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 3.81 +0.20 38 0 3,129 0
29SEP26 28.00 C 0.00 0.00 0.00 3.34 +0.13 39 0 283 0
29SEP26 29.00 C 0.00 0.00 0.00 2.96 +0.14 39 0 282 0
29SEP26 30.00 C 2.32 2.32 2.32 2.61 +0.12 40 115 364 +84
29SEP26 31.00 C 0.00 0.00 0.00 2.30 +0.11 40 0 310 0
29SEP26 32.00 C 0.00 0.00 0.00 2.02 +0.09 40 0 763 0
29SEP26 33.00 C 0.00 0.00 0.00 1.78 +0.07 41 0 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.57 +0.06 41 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.40 +0.06 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.23 +0.05 42 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.09 +0.04 42 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 0.97 +0.03 43 0 635 0
29SEP26 39.00 C 0.77 0.77 0.77 0.87 +0.04 43 4 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.78 +0.03 44 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 +0.01 44 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.62 +0.02 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 0.00 44 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.50 -0.02 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 -0.01 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.38 -0.01 46 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.34 -0.02 47 0 113 0
30DEC26 17.00 C 0.00 0.00 0.00 11.65 +0.27 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.18 +0.26 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.74 +0.30 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.27 +0.26 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.84 +0.28 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.40 +0.28 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.98 +0.29 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.16 +0.26 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.41 +0.31 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.69 +0.25 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.08 +0.29 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.46 +0.11 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.94 +0.24 38 0 380 0
30DEC26 27.00 C 4.04 4.04 4.04 4.45 +0.21 38 15 100 +15
30DEC26 28.00 C 0.00 0.00 0.00 3.96 +0.16 38 0 143 0
30DEC26 29.00 C 0.00 0.00 0.00 3.57 +0.12 38 0 184 0
30DEC26 30.00 C 2.90 2.90 2.90 3.22 +0.11 38 15 236 0
30DEC26 31.00 C 0.00 0.00 0.00 2.92 +0.11 39 0 79 0
30DEC26 32.00 C 0.00 0.00 0.00 2.64 +0.11 39 0 34 0
30DEC26 33.00 C 0.00 0.00 0.00 2.40 +0.09 40 0 1,145 0
30DEC26 34.00 C 0.00 0.00 0.00 2.18 +0.09 40 0 2,176 0
30DEC26 35.00 C 1.75 1.75 1.75 2.01 +0.11 41 10 1,073 +10
30DEC26 36.00 C 1.80 1.80 1.80 1.83 +0.10 41 14 36 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 +0.17 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.58 +0.20 43 0 112 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 +0.17 43 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.31 +0.18 43 0 64 0
30DEC26 41.00 C 0.90 0.98 0.90 1.21 +0.17 43 4 30 +4
30DEC26 42.00 C 0.00 0.00 0.00 1.11 +0.16 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.06 +0.19 44 0 8 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 +0.17 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.91 +0.15 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.84 +0.14 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.76 +0.12 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.71 +0.13 46 0 62 0
30MAR27 18.00 C 0.00 0.00 0.00 10.86 +0.29 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.45 +0.29 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.03 +0.28 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.63 +0.29 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.24 +0.23 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.49 +0.26 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.79 +0.24 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.14 +0.26 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.55 +0.28 37 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 5.95 +0.10 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.45 +0.23 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.99 +0.23 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.51 +0.15 37 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.13 +0.16 37 0 0 0
30MAR27 30.00 C 3.68 3.68 3.68 3.78 +0.12 38 5 38 0
30MAR27 31.00 C 0.00 0.00 0.00 3.47 +0.12 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.18 +0.10 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.93 +0.10 39 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 2.70 +0.10 39 0 15 0
30MAR27 35.00 C 2.40 2.40 2.40 2.49 +0.10 39 2 19 +1
30MAR27 36.00 C 0.00 0.00 0.00 2.30 +0.10 40 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.13 +0.10 40 0 42 0
30MAR27 38.00 C 1.90 1.90 1.90 1.98 +0.11 41 13 33 +13
30MAR27 39.00 C 0.00 0.00 0.00 1.85 +0.06 41 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.73 +0.04 41 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 1.65 +0.11 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 +0.11 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.44 +0.10 43 0 0 0
30MAR27 44.00 C 1.32 1.32 1.32 1.31 +0.04 43 1 86 -1
TOTAL CALL 6,826 139,793 +2,159
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 243 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 227 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 221 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 216 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 211 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 207 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 197 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 189 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 180 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 172 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 164 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 150 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 734 0
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 85 2 9,197 -2
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,003 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,191 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 62 0 14,556 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 3,688 0
30MAR26 24.00 P 0.12 0.12 0.08 0.06 -0.03 53 20 10,116 -10
30MAR26 25.00 P 0.00 0.00 0.00 0.12 -0.07 50 0 1,717 0
30MAR26 26.00 P 0.42 0.43 0.30 0.23 -0.11 48 51 3,964 +45
30MAR26 27.00 P 0.73 0.73 0.43 0.42 -0.18 45 117 2,076 +52
30MAR26 28.00 P 1.27 1.28 0.76 0.77 -0.22 44 146 5,391 +98
30MAR26 29.00 P 1.89 1.89 1.35 1.27 -0.31 43 86 4,113 -1
30MAR26 30.00 P 2.64 2.64 1.93 1.97 -0.36 45 50 3,396 +9
30MAR26 31.00 P 3.65 3.65 2.83 2.83 -0.30 49 81 2,250 +20
30MAR26 32.00 P 0.00 0.00 0.00 3.66 -0.36 45 14 2,766 -14
30MAR26 33.00 P 4.60 4.60 4.60 4.60 -0.36 46 1 3,524 -1
30MAR26 34.00 P 0.00 0.00 0.00 5.57 -0.35 45 0 533 0
30MAR26 35.00 P 0.00 0.00 0.00 6.56 -0.36 0 0 474 0
30MAR26 36.00 P 0.00 0.00 0.00 7.56 -0.36 0 0 81 -118
30MAR26 37.00 P 0.00 0.00 0.00 8.56 -0.36 0 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 9.56 -0.36 0 0 344 0
30MAR26 39.00 P 0.00 0.00 0.00 10.56 -0.36 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.56 -0.36 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.56 -0.38 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.56 -0.37 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.57 -0.36 93 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.56 -0.37 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.56 -0.36 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.56 -0.37 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.56 -0.37 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.56 -0.36 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 73 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 162 0
29APR26 21.00 P 0.10 0.10 0.08 0.03 -0.04 43 9 130 +5
29APR26 22.00 P 0.14 0.14 0.12 0.06 -0.07 42 9 310 +9
29APR26 23.00 P 0.00 0.00 0.00 0.13 -0.09 43 0 205 0
29APR26 24.00 P 0.41 0.41 0.27 0.24 -0.13 43 48 371 -7
29APR26 25.00 P 0.60 0.65 0.45 0.42 -0.15 43 647 1,008 +462
29APR26 26.00 P 0.91 0.96 0.67 0.67 -0.16 43 283 493 +112
29APR26 27.00 P 1.19 1.19 0.98 0.99 -0.19 42 121 1,269 +110
29APR26 28.00 P 1.92 1.92 1.42 1.42 -0.20 42 46 1,658 +46
29APR26 29.00 P 2.25 2.25 1.88 1.95 -0.27 42 100 1,715 +55
29APR26 30.00 P 2.69 2.69 2.69 2.58 -0.25 43 10 4,041 +10
29APR26 31.00 P 3.38 3.38 3.20 3.28 -0.34 43 12 1,178 -1
29APR26 32.00 P 4.46 4.46 4.46 4.10 -0.35 44 9 1,513 0
29APR26 33.00 P 0.00 0.00 0.00 4.99 -0.27 47 0 586 0
29APR26 34.00 P 0.00 0.00 0.00 5.82 -0.33 45 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.66 -0.35 41 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.59 -0.37 39 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.61 -0.34 45 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.62 -0.33 50 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.57 -0.37 46 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.56 -0.37 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.57 -0.37 52 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.57 -0.36 55 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.57 -0.36 58 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.57 -0.36 61 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.57 -0.35 63 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.57 -0.36 66 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.57 -0.36 69 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.56 -0.36 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 84 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 56 0
28MAY26 20.00 P 0.13 0.13 0.13 0.05 -0.04 42 100 109 +100
28MAY26 21.00 P 0.00 0.00 0.00 0.10 -0.06 42 0 131 0
28MAY26 22.00 P 0.00 0.00 0.00 0.18 -0.08 42 0 192 0
28MAY26 23.00 P 0.45 0.45 0.45 0.30 -0.11 42 2 149 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.48 -0.11 42 0 233 0
28MAY26 25.00 P 0.94 0.94 0.70 0.72 -0.11 42 45 693 0
28MAY26 26.00 P 1.13 1.13 0.99 1.00 -0.15 41 133 627 +18
28MAY26 27.00 P 1.46 1.46 1.46 1.37 -0.16 41 95 747 +64
28MAY26 28.00 P 2.20 2.20 1.76 1.83 -0.18 41 93 1,485 +70
28MAY26 29.00 P 2.80 2.80 2.33 2.36 -0.21 41 43 506 +40
28MAY26 30.00 P 3.40 3.60 3.40 3.00 -0.26 42 20 340 +20
28MAY26 31.00 P 3.60 3.65 3.60 3.68 -0.27 42 30 1,026 +30
28MAY26 32.00 P 0.00 0.00 0.00 4.40 -0.32 42 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 5.11 -0.41 40 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 6.01 -0.32 42 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 6.87 -0.34 42 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 7.77 -0.34 42 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.68 -0.38 41 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.62 -0.38 41 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.57 -0.37 38 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.60 -0.35 45 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.58 -0.36 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.57 -0.36 46 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.57 -0.36 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.57 -0.36 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.57 -0.36 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.57 -0.36 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.57 -0.36 57 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.56 -0.37 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 43 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 43 0 311 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 41 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 42 0 454 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 1,267 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 1,039 0
29JUN26 22.00 P 0.44 0.44 0.44 0.31 -0.04 41 1 1,387 0
29JUN26 23.00 P 0.65 0.65 0.56 0.47 -0.07 41 29 650 +27
29JUN26 24.00 P 0.89 0.89 0.89 0.69 -0.09 41 22 1,269 0
29JUN26 25.00 P 1.14 1.14 1.14 0.96 -0.12 41 30 5,956 +30
29JUN26 26.00 P 1.57 1.57 1.57 1.29 -0.13 41 15 3,574 +15
29JUN26 27.00 P 2.03 2.06 1.70 1.70 -0.14 41 69 1,027 +15
29JUN26 28.00 P 2.60 2.60 2.15 2.18 -0.17 41 57 1,982 +25
29JUN26 29.00 P 2.70 2.73 2.70 2.71 -0.20 41 30 2,024 -17
29JUN26 30.00 P 3.62 3.62 3.31 3.34 -0.24 41 26 3,369 0
29JUN26 31.00 P 4.27 4.27 4.27 4.06 -0.20 42 1 2,112 -1
29JUN26 32.00 P 5.50 5.50 5.50 4.78 -0.22 43 245 974 -103
29JUN26 33.00 P 0.00 0.00 0.00 5.49 -0.30 42 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.31 -0.30 43 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.15 -0.32 43 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 8.02 -0.32 43 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 8.92 -0.33 44 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.83 -0.33 44 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.86 -0.18 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.77 -0.21 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.72 -0.22 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.67 -0.27 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.64 -0.29 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.60 -0.33 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.59 -0.34 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.59 -0.34 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.59 -0.34 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.60 -0.33 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.05 37 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.05 37 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.07 37 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 -0.08 37 0 595 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 -0.06 38 0 952 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 -0.08 37 0 971 0
29SEP26 24.00 P 1.48 1.48 1.48 1.23 -0.11 37 100 4,353 +16
29SEP26 25.00 P 0.00 0.00 0.00 1.58 -0.13 37 0 802 0
29SEP26 26.00 P 0.00 0.00 0.00 2.00 -0.14 37 0 1,231 0
29SEP26 27.00 P 0.00 0.00 0.00 2.47 -0.16 38 0 4,699 0
29SEP26 28.00 P 3.00 3.00 3.00 3.01 -0.17 38 95 1,687 +95
29SEP26 29.00 P 3.82 3.82 3.82 3.60 -0.20 38 10 699 +1
29SEP26 30.00 P 0.00 0.00 0.00 4.25 -0.22 39 3 1,551 +3
29SEP26 31.00 P 0.00 0.00 0.00 4.97 -0.19 39 10 1,141 +10
29SEP26 32.00 P 5.68 5.68 5.68 5.65 -0.24 39 150 1,147 +150
29SEP26 33.00 P 0.00 0.00 0.00 6.42 -0.25 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.20 -0.26 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.02 -0.27 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.85 -0.28 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.71 -0.29 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.58 -0.30 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.46 -0.31 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.45 -0.22 43 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.33 -0.07 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.25 -0.09 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.19 -0.25 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.12 -0.21 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.07 -0.27 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.02 -0.21 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.97 -0.26 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.93 -0.26 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 0.00 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 0.00 37 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 0.00 37 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 0.00 37 0 3 0
30DEC26 20.00 P 0.63 0.63 0.63 0.58 -0.01 37 2 96 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 -0.02 37 0 128 0
30DEC26 22.00 P 1.25 1.25 1.25 1.05 -0.05 37 1 236 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.35 -0.07 37 0 264 0
30DEC26 24.00 P 1.68 1.68 1.68 1.70 -0.08 37 2 365 +2
30DEC26 25.00 P 0.00 0.00 0.00 2.11 -0.08 38 0 676 0
30DEC26 26.00 P 0.00 0.00 0.00 2.56 -0.11 38 0 603 0
30DEC26 27.00 P 0.00 0.00 0.00 3.06 -0.12 38 0 873 0
30DEC26 28.00 P 0.00 0.00 0.00 3.62 -0.13 38 0 361 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 -0.14 39 0 254 0
30DEC26 30.00 P 0.00 0.00 0.00 4.87 -0.14 39 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 -0.16 39 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.27 -0.17 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 6.98 -0.10 40 0 1,054 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 -0.10 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.55 -0.11 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.42 -0.05 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.25 -0.19 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.09 -0.07 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.95 -0.23 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.61 -0.46 39 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.71 -0.23 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.62 -0.18 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.50 -0.21 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.42 -0.21 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.12 -0.46 39 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 18.27 -0.25 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.20 -0.25 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.14 -0.25 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 -0.03 36 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.03 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.04 36 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.80 -0.04 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.05 -0.04 37 0 56 0
30MAR27 22.00 P 1.48 1.48 1.48 1.33 -0.05 37 30 151 +30
30MAR27 23.00 P 0.00 0.00 0.00 1.65 -0.06 36 0 93 0
30MAR27 24.00 P 0.00 0.00 0.00 2.02 -0.08 37 0 180 0
30MAR27 25.00 P 0.00 0.00 0.00 2.44 -0.09 37 0 106 0
30MAR27 26.00 P 0.00 0.00 0.00 2.92 -0.09 37 0 103 0
30MAR27 27.00 P 0.00 0.00 0.00 3.43 -0.11 37 0 196 0
30MAR27 28.00 P 0.00 0.00 0.00 4.00 -0.11 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.60 -0.12 38 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.24 -0.13 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.92 -0.14 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.63 -0.15 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.38 -0.18 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.14 -0.02 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.93 -0.19 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.71 -0.03 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.54 -0.22 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.36 -0.24 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.21 -0.26 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.94 -0.34 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.94 -0.24 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.82 -0.10 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.71 -0.22 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.61 -0.20 42 0 1 0
TOTAL PUT 3,351 179,658 +1,522
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$ 73.10
30MAR26 46.00 C 0.00 0.00 0.00 27.56 -0.15 150 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.60 -0.24 147 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.56 -0.31 138 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.60 -0.04 135 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.56 -0.43 127 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.06 -0.31 113 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.56 -0.32 100 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.11 -0.05 90 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.55 -0.33 74 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.66 -0.85 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.16 -0.52 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.67 -0.51 15 0 0 0
30MAR26 70.00 C 3.21 3.21 3.21 3.33 -0.33 19 30 85 +30
30MAR26 72.50 C 1.41 1.41 1.14 1.27 -0.37 15 35 80 +35
30MAR26 75.00 C 0.57 0.57 0.31 0.26 -0.22 15 61 620 +10
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.05 15 0 409 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 273 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.60 -0.32 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.56 -0.43 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.06 -0.38 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.56 -0.39 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.11 -0.35 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.55 -0.44 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.79 -0.72 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.31 -0.52 14 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.88 -0.53 14 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.73 -0.40 15 0 60 0
29APR26 72.50 C 0.00 0.00 0.00 1.94 -0.35 14 0 104 0
29APR26 75.00 C 0.91 0.91 0.85 0.82 -0.27 14 16 487 +12
29APR26 77.50 C 0.43 0.44 0.43 0.27 -0.15 14 4 362 +3
29APR26 80.00 C 0.00 0.00 0.00 0.07 -0.07 14 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.02 15 0 44 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.56 -0.49 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.06 -0.51 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.56 -0.53 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.11 -0.51 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.55 -0.59 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.93 -0.58 14 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.49 -0.50 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.15 -0.49 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.14 -0.31 15 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.44 -0.25 14 0 96 0
28MAY26 75.00 C 0.00 0.00 0.00 1.25 -0.22 14 0 212 0
28MAY26 77.50 C 0.58 0.58 0.58 0.58 -0.13 14 20 219 +20
28MAY26 80.00 C 0.00 0.00 0.00 0.23 -0.08 14 0 203 0
28MAY26 82.50 C 0.00 0.00 0.00 0.08 -0.04 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.60 -0.24 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.56 -0.48 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.60 -0.32 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.56 -0.49 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.06 -0.51 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.56 -0.53 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.11 -0.51 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.55 -0.59 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.95 -0.56 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.51 -0.51 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.19 -0.49 13 0 1 0
29JUN26 70.00 C 4.36 4.36 4.23 4.25 -0.31 14 16 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.54 -0.28 13 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.37 -0.21 13 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.67 -0.14 13 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.29 -0.09 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 -0.04 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.60 -0.43 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.56 -0.48 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.60 -0.44 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.56 -0.49 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.06 -0.51 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.56 -0.53 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.11 -0.51 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.55 -0.59 17 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.98 -0.53 11 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.62 -0.54 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.45 -0.55 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.57 -0.61 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.07 -0.36 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.89 -0.35 11 0 32 0
29SEP26 77.50 C 0.00 0.00 0.00 1.11 -0.26 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 -0.18 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.13 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.10 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.05 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.03 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.56 -0.48 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.60 -0.44 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.56 -0.49 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.06 -0.51 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.56 -0.53 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.11 -0.51 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.55 -0.60 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.40 -0.50 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.17 -0.49 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.12 -0.46 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.31 -0.41 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.67 -0.37 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.52 -0.29 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.64 -0.23 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.02 -0.18 11 0 28 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 -0.12 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.07 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.06 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.03 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.56 -0.49 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.06 -0.51 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.56 -0.53 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.11 -0.51 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.78 -0.48 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.93 -0.49 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.80 -0.46 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.83 -0.43 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.09 -0.40 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.45 -0.35 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.27 -0.28 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.33 -0.23 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.59 -0.20 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.07 -0.14 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.70 -0.09 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.44 -0.07 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 -0.05 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.04 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.03 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.02 12 0 0 0
TOTAL CALL 182 5,529 +110
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 54 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 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 0.00 15 0 466 0
30MAR26 72.50 P 0.48 0.76 0.48 0.57 +0.05 15 47 977 +2
30MAR26 75.00 P 2.44 2.44 2.35 2.15 +0.29 16 48 377 -7
30MAR26 77.50 P 4.75 4.75 4.56 4.41 +0.36 17 60 222 +17
30MAR26 80.00 P 0.00 0.00 0.00 6.90 +0.50 0 0 136 0
30MAR26 82.50 P 0.00 0.00 0.00 9.40 +0.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.90 +0.50 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.40 +0.50 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.40 +0.50 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.90 +0.50 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.40 +0.50 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.90 +0.50 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 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 23 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 0.01 -0.01 14 0 18 0
29APR26 67.50 P 0.15 0.18 0.15 0.08 -0.01 14 35 319 -35
29APR26 70.00 P 0.43 0.43 0.43 0.36 -0.01 14 16 742 +15
29APR26 72.50 P 0.99 1.25 0.99 1.12 +0.05 14 21 389 +5
29APR26 75.00 P 0.00 0.00 0.00 2.58 +0.20 15 0 244 0
29APR26 77.50 P 4.68 4.68 4.68 4.54 +0.26 15 30 166 -29
29APR26 80.00 P 0.00 0.00 0.00 6.90 +0.48 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.40 +0.50 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.90 +0.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.40 +0.50 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.40 +0.46 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.90 +0.50 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.40 +0.48 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.90 +0.50 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 0.00 14 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 49 0
28MAY26 67.50 P 0.27 0.27 0.27 0.21 +0.02 14 40 184 0
28MAY26 70.00 P 0.00 0.00 0.00 0.63 +0.06 14 0 462 0
28MAY26 72.50 P 1.50 1.50 1.50 1.43 +0.09 14 1 210 0
28MAY26 75.00 P 2.82 2.82 2.82 2.80 +0.16 14 1 220 0
28MAY26 77.50 P 0.00 0.00 0.00 4.67 +0.23 14 0 284 0
28MAY26 80.00 P 0.00 0.00 0.00 6.93 +0.46 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.40 +0.50 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.92 +0.52 21 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.42 +0.52 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.92 +0.52 27 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.42 +0.48 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.92 +0.52 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.42 +0.50 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.92 +0.52 38 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 0.00 13 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.02 13 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.04 13 0 98 0
29JUN26 70.00 P 0.99 0.99 0.99 0.93 +0.10 13 5 115 0
29JUN26 72.50 P 0.00 0.00 0.00 1.83 +0.09 13 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.22 +0.16 12 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.07 +0.21 12 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 7.32 +0.44 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.65 +0.48 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.17 +0.59 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.52 +0.57 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.09 +0.68 19 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.56 +0.57 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.03 +0.55 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.51 +0.55 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.00 +0.55 25 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 0.08 -0.02 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.03 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 -0.03 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.21 -0.01 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.22 +0.04 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.55 +0.02 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.32 +0.23 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.41 +0.34 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.69 +0.41 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.23 +0.61 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.63 +0.68 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.09 +0.68 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.56 +0.57 17 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.03 +0.55 17 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.51 +0.55 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.00 +0.55 20 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 0.00 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 +0.01 12 0 14 0
30DEC26 62.50 P 0.30 0.30 0.30 0.17 +0.01 11 2 11 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.41 +0.03 11 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 +0.06 12 0 68 0
30DEC26 70.00 P 1.71 1.82 1.71 1.54 +0.11 12 10 45 +10
30DEC26 72.50 P 0.00 0.00 0.00 2.56 +0.16 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.97 +0.25 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.55 +0.31 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.55 +0.39 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.77 +0.45 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.28 +0.64 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.65 +0.66 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.09 +0.68 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.56 +0.56 15 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.03 +0.55 16 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.51 +0.55 17 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.00 +0.55 18 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 0.00 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
30MAR27 62.50 P 0.53 0.53 0.53 0.33 +0.03 12 2 2 +2
30MAR27 65.00 P 0.90 0.90 0.90 0.65 +0.05 12 1 3 +1
30MAR27 67.50 P 0.00 0.00 0.00 1.16 +0.09 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.93 +0.13 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.98 +0.19 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.23 +0.14 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.86 +0.32 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.76 +0.37 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.90 +0.44 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.56 +0.84 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.03 +0.57 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.46 +0.68 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.85 +0.70 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.25 +0.72 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.65 +0.69 19 0 0 0
TOTAL PUT 319 9,363 -17
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$ 50.00
30MAR26 31.00 C 0.00 0.00 0.00 19.07 +0.77 110 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.15 +0.85 122 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.10 +0.80 105 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.19 +0.89 114 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.16 +0.86 102 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.20 +0.90 100 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.11 +0.81 80 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.11 +0.80 74 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.11 +0.80 68 0 0 0
30MAR26 40.00 C 9.10 9.10 9.10 10.17 +0.86 69 1 7 0
30MAR26 41.00 C 0.00 0.00 0.00 9.17 +0.86 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.04 +0.72 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.05 +0.72 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.06 +0.70 30 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 5.08 +0.66 29 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 4.14 +0.61 29 0 544 0
30MAR26 47.00 C 0.00 0.00 0.00 3.24 +0.52 29 0 510 0
30MAR26 48.00 C 2.03 2.46 2.03 2.41 +0.40 28 90 1,745 +42
30MAR26 49.00 C 1.31 1.89 1.31 1.69 +0.28 28 193 2,248 +109
30MAR26 50.00 C 0.95 1.27 0.89 1.15 +0.20 28 576 3,615 +187
30MAR26 52.50 C 0.30 0.45 0.30 0.35 +0.06 29 339 3,989 +116
30MAR26 55.00 C 0.13 0.14 0.12 0.07 +0.01 29 17 3,191 +6
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3,979 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.29 +0.95 53 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.19 +0.83 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.30 +0.91 46 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.32 +0.89 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.28 +0.82 37 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.20 +0.68 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.26 +0.66 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.35 +0.62 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.48 +0.58 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.66 +0.53 28 0 181 0
29APR26 47.00 C 0.00 0.00 0.00 3.91 +0.43 29 0 272 0
29APR26 48.00 C 2.67 2.67 2.67 3.26 +0.42 29 30 670 0
29APR26 49.00 C 2.32 2.68 2.32 2.54 +0.32 27 72 755 +51
29APR26 50.00 C 2.02 2.16 2.02 2.04 +0.25 28 91 1,252 0
29APR26 52.50 C 0.94 1.18 0.94 1.12 +0.17 29 132 569 +100
29APR26 55.00 C 0.00 0.00 0.00 0.53 +0.09 29 0 333 0
29APR26 57.50 C 0.00 0.00 0.00 0.22 +0.03 29 0 320 0
29APR26 60.00 C 0.15 0.15 0.15 0.09 +0.02 29 30 56 +25
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 12.46 +0.93 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.30 +0.73 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.50 +0.89 37 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.36 +0.68 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.42 +0.64 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.53 +0.61 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.68 +0.57 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.87 +0.53 28 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 5.11 +0.49 28 0 86 0
28MAY26 47.00 C 3.74 3.80 3.74 4.40 +0.43 28 65 515 -35
28MAY26 48.00 C 3.26 3.76 3.26 3.78 +0.44 28 81 763 +10
28MAY26 49.00 C 3.18 3.18 3.18 3.20 +0.40 28 5 1,099 0
28MAY26 50.00 C 2.41 2.41 2.41 2.61 +0.28 27 30 1,317 0
28MAY26 52.50 C 1.72 1.72 1.68 1.67 +0.22 28 17 287 +7
28MAY26 55.00 C 1.02 1.02 1.02 0.96 +0.11 28 1 233 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.52 +0.06 28 0 4,957 0
28MAY26 60.00 C 0.40 0.40 0.40 0.27 +0.03 28 5 233 +5
28MAY26 62.50 C 0.23 0.23 0.23 0.13 +0.01 28 30 36 +10
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 28 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.53 +0.94 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.56 +0.93 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.59 +0.92 37 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.64 +0.91 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.50 +0.69 28 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.45 +0.54 24 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.55 +0.50 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.83 +0.60 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.02 +0.57 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.25 +0.53 27 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.53 +0.50 27 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 4.86 +0.46 27 0 404 0
29JUN26 48.00 C 0.00 0.00 0.00 4.21 +0.45 27 0 471 0
29JUN26 49.00 C 3.28 3.34 3.28 3.65 +0.41 27 60 476 -30
29JUN26 50.00 C 2.71 3.12 2.71 3.12 +0.35 27 234 2,879 +158
29JUN26 52.50 C 1.91 1.91 1.91 2.11 +0.26 27 30 4,255 0
29JUN26 55.00 C 1.37 1.40 1.37 1.38 +0.18 28 41 8,845 +39
29JUN26 57.50 C 0.00 0.00 0.00 0.85 +0.11 28 0 594 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 +0.07 28 0 398 0
29JUN26 62.50 C 0.00 0.00 0.00 0.29 +0.05 28 0 386 0
29JUN26 65.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.60 +0.94 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.63 +0.91 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.70 +0.91 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.69 +0.81 30 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.88 +0.88 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.77 +0.62 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.93 +0.58 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.15 +0.56 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.39 +0.52 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.68 +0.48 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.03 +0.46 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.39 +0.40 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.84 +0.36 27 0 235 0
29SEP26 49.00 C 4.02 4.02 4.02 4.38 +0.39 27 30 479 0
29SEP26 50.00 C 0.00 0.00 0.00 3.90 +0.34 27 0 614 0
29SEP26 52.50 C 0.00 0.00 0.00 2.89 +0.26 27 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 2.08 +0.19 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.46 +0.12 27 0 323 0
29SEP26 60.00 C 1.02 1.02 1.02 1.02 +0.09 27 60 417 +58
29SEP26 62.50 C 0.00 0.00 0.00 0.70 +0.06 27 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.47 +0.04 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 +0.02 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.76 +0.89 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.87 +0.87 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.77 +0.62 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.16 +0.82 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.37 +0.82 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.60 +0.75 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.68 +0.52 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.00 +0.50 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.36 +0.46 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.76 +0.46 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.18 +0.40 27 0 1,180 0
30DEC26 48.00 C 5.45 5.45 5.45 5.66 +0.37 27 30 960 +30
30DEC26 49.00 C 0.00 0.00 0.00 5.21 +0.39 27 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 4.76 +0.36 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.77 +0.30 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.95 +0.24 27 0 225 0
30DEC26 57.50 C 2.35 2.35 2.35 2.26 +0.18 27 2 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.71 +0.14 27 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.28 +0.10 27 0 161 0
30DEC26 65.00 C 0.00 0.00 0.00 0.96 +0.09 27 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.71 +0.07 27 0 35 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 +0.07 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.03 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 12.24 +0.84 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.23 +0.60 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.69 +0.80 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.97 +0.47 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.13 +0.29 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.76 +0.51 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.18 +0.52 27 0 0 0
30MAR27 46.00 C 6.80 6.80 6.80 7.59 +0.49 27 1 31 +1
30MAR27 47.00 C 0.00 0.00 0.00 7.06 +0.46 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.55 +0.65 27 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.86 +0.39 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.45 +0.40 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.45 +0.34 26 0 19 0
30MAR27 55.00 C 3.31 3.31 3.31 3.60 +0.28 26 30 102 +20
30MAR27 57.50 C 0.00 0.00 0.00 2.91 +0.26 27 0 60 0
30MAR27 60.00 C 2.37 2.37 2.30 2.35 +0.20 27 20 132 +20
30MAR27 62.50 C 1.77 1.99 1.70 1.93 +0.17 27 10 44 -10
30MAR27 65.00 C 1.60 1.60 1.60 1.56 +0.15 27 1 10 -1
30MAR27 67.50 C 0.00 0.00 0.00 1.24 +0.15 27 0 2 0
30MAR27 70.00 C 1.06 1.06 1.06 0.98 +0.14 27 2 2 +2
30MAR27 72.50 C 0.00 0.00 0.00 0.75 +0.10 27 0 0 0
TOTAL CALL 2,356 66,988 +921
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,486 0
30MAR26 43.00 P 0.04 0.04 0.04 0.01 -0.01 33 3 3,539 -3
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 1,042 0
30MAR26 45.00 P 0.09 0.09 0.09 0.04 -0.07 30 2 1,762 -2
30MAR26 46.00 P 0.17 0.17 0.15 0.09 -0.13 29 26 5,838 0
30MAR26 47.00 P 0.42 0.45 0.25 0.21 -0.20 30 167 5,329 +69
30MAR26 48.00 P 0.63 0.63 0.41 0.40 -0.31 29 784 2,717 -485
30MAR26 49.00 P 1.23 1.23 0.72 0.72 -0.39 30 156 1,416 +11
30MAR26 50.00 P 1.81 1.82 1.09 1.16 -0.51 30 523 3,597 +39
30MAR26 52.50 P 3.68 3.68 2.88 2.86 -0.67 31 150 6,080 +30
30MAR26 55.00 P 0.00 0.00 0.00 5.07 -0.70 32 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 7.50 -0.74 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.00 -0.81 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.50 -0.82 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.00 -0.81 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.58 -0.73 82 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.17 -0.65 100 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.50 -0.82 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.00 -0.82 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.66 -0.66 123 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.00 -0.82 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 181 0
29APR26 42.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 457 0
29APR26 43.00 P 0.31 0.31 0.31 0.13 -0.08 29 1 587 0
29APR26 44.00 P 0.00 0.00 0.00 0.22 -0.11 29 0 1,524 0
29APR26 45.00 P 0.43 0.43 0.43 0.35 -0.16 29 50 1,416 0
29APR26 46.00 P 0.57 0.58 0.55 0.54 -0.21 29 21 1,061 +3
29APR26 47.00 P 0.84 0.84 0.84 0.78 -0.27 29 30 3,800 +30
29APR26 48.00 P 1.13 1.15 1.10 1.10 -0.34 29 105 6,927 0
29APR26 49.00 P 1.94 1.94 1.48 1.50 -0.38 29 197 947 0
29APR26 50.00 P 2.55 2.55 1.83 1.97 -0.43 29 118 1,233 -17
29APR26 52.50 P 4.19 4.20 3.48 3.56 -0.50 30 130 703 +49
29APR26 55.00 P 0.00 0.00 0.00 5.43 -0.61 29 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 7.61 -0.71 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.01 -0.81 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.50 -0.82 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.00 -0.81 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.58 -0.73 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.17 -0.65 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.50 -0.82 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.00 -0.82 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
28MAY26 39.00 P 0.17 0.17 0.17 0.05 -0.03 28 30 30 +30
28MAY26 40.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.21 -0.10 28 0 577 0
28MAY26 43.00 P 0.44 0.44 0.44 0.32 -0.13 28 48 714 +48
28MAY26 44.00 P 0.00 0.00 0.00 0.46 -0.18 28 0 520 0
28MAY26 45.00 P 0.00 0.00 0.00 0.66 -0.21 28 0 766 0
28MAY26 46.00 P 0.98 0.98 0.98 0.91 -0.23 28 45 535 -15
28MAY26 47.00 P 1.23 1.23 1.23 1.20 -0.27 28 30 339 +30
28MAY26 48.00 P 0.00 0.00 0.00 1.55 -0.31 28 0 864 0
28MAY26 49.00 P 2.28 2.28 1.92 1.97 -0.34 28 77 1,141 +28
28MAY26 50.00 P 0.00 0.00 0.00 2.46 -0.44 28 0 409 0
28MAY26 52.50 P 4.40 4.40 4.14 3.92 -0.55 28 46 405 +30
28MAY26 55.00 P 0.00 0.00 0.00 5.77 -0.57 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 7.81 -0.67 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.02 -0.91 25 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.51 -0.82 28 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.00 -0.81 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.58 -0.73 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.17 -0.65 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.50 -0.82 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 -0.05 28 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 -0.06 27 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 -0.08 28 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.38 -0.11 28 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.53 -0.14 28 0 8,486 0
29JUN26 44.00 P 0.00 0.00 0.00 0.72 -0.17 28 0 882 0
29JUN26 45.00 P 0.00 0.00 0.00 0.96 -0.19 28 0 7,900 0
29JUN26 46.00 P 0.00 0.00 0.00 1.24 -0.24 28 0 1,866 0
29JUN26 47.00 P 0.00 0.00 0.00 1.57 -0.27 28 0 812 0
29JUN26 48.00 P 2.10 2.10 2.10 1.96 -0.29 28 10 1,907 +10
29JUN26 49.00 P 2.41 2.41 2.41 2.41 -0.33 28 30 3,274 +13
29JUN26 50.00 P 3.20 3.20 2.89 2.85 -0.42 28 250 3,373 -140
29JUN26 52.50 P 0.00 0.00 0.00 4.34 -0.51 28 0 1,268 0
29JUN26 55.00 P 6.12 6.12 6.12 6.13 -0.46 29 30 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.25 -0.40 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.21 -0.85 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.56 -0.84 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.00 -0.82 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.58 -0.73 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.17 -0.65 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.50 -0.82 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.00 -0.82 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.66 -0.66 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.00 -0.82 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 -0.07 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 -0.09 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.09 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 -0.14 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.81 -0.14 27 0 499 0
29SEP26 42.00 P 1.18 1.18 1.18 1.01 -0.17 27 20 518 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.19 27 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 -0.24 26 0 450 0
29SEP26 45.00 P 2.13 2.13 2.13 1.84 -0.26 26 10 527 +10
29SEP26 46.00 P 0.00 0.00 0.00 2.23 -0.26 27 0 3,385 0
29SEP26 47.00 P 2.96 2.96 2.96 2.59 -0.34 26 9 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.03 -0.38 26 0 1,345 0
29SEP26 49.00 P 0.00 0.00 0.00 3.54 -0.39 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.08 -0.43 26 0 646 0
29SEP26 52.50 P 0.00 0.00 0.00 5.62 -0.52 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.54 -0.40 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.24 -0.76 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.53 -0.61 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.72 -0.64 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.83 -0.83 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.33 -0.68 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.47 -0.92 16 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.11 -0.70 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.30 -0.94 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.53 -0.08 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 -0.10 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.82 -0.13 26 0 105 0
30DEC26 40.00 P 1.10 1.10 1.10 1.02 -0.14 27 20 279 +16
30DEC26 41.00 P 0.00 0.00 0.00 1.28 -0.14 27 0 139 0
30DEC26 42.00 P 1.59 1.59 1.59 1.53 -0.14 27 30 309 +30
30DEC26 43.00 P 0.00 0.00 0.00 1.76 -0.22 26 0 278 0
30DEC26 44.00 P 2.22 2.22 2.22 2.07 -0.24 26 30 179 +30
30DEC26 45.00 P 2.59 2.59 2.59 2.42 -0.26 26 30 192 0
30DEC26 46.00 P 0.00 0.00 0.00 2.81 -0.30 26 0 430 0
30DEC26 47.00 P 3.61 3.61 3.61 3.24 -0.32 26 30 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 3.70 -0.34 26 0 1,609 0
30DEC26 49.00 P 0.00 0.00 0.00 4.21 -0.38 26 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 -0.41 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.26 -0.47 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 7.96 -0.57 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.00 -0.45 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.86 -0.65 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.85 -0.81 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.27 -0.61 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.53 -0.65 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.86 -0.66 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.11 -0.79 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.60 -0.71 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.20 -0.13 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.45 -0.11 27 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 1.71 -0.14 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.06 -0.18 27 0 50 0
30MAR27 43.00 P 2.74 2.74 2.74 2.40 -0.17 27 30 90 +30
30MAR27 44.00 P 3.04 3.04 3.04 2.75 -0.22 27 30 120 +30
30MAR27 45.00 P 0.00 0.00 0.00 3.16 -0.22 28 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 3.57 -0.26 28 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 4.04 -0.28 28 0 165 0
30MAR27 48.00 P 0.00 0.00 0.00 4.53 -0.29 28 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.03 -0.34 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.61 -0.34 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.11 -0.41 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.79 -0.47 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.63 -0.51 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.60 -0.56 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.73 -0.55 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.63 -0.79 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.91 -0.71 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.04 -0.83 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.29 -0.86 27 0 0 0
TOTAL PUT 3,298 112,927 -96
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$ 29.44
20MAR26 17.50 C 0.00 0.00 0.00 11.94 -0.33 0 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 11.45 -0.32 176 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 10.96 -0.31 189 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 10.46 -0.31 179 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 9.95 -0.32 148 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 9.47 -0.30 171 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 8.45 -0.32 122 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 7.46 -0.31 123 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 6.49 -0.28 127 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 5.45 -0.32 75 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 4.45 -0.33 61 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 3.46 -0.34 58 0 0 0
20MAR26 27.00 C 2.13 2.23 2.13 2.49 -0.38 53 2 169 +1
20MAR26 28.00 C 1.69 1.69 1.26 1.60 -0.36 52 503 332 +2
20MAR26 29.00 C 1.25 1.30 0.53 0.91 -0.36 54 885 534 +274
20MAR26 30.00 C 0.76 0.80 0.28 0.47 -0.28 57 732 1,354 +320
20MAR26 31.00 C 0.43 0.43 0.11 0.20 -0.21 57 326 339 +143
20MAR26 32.00 C 0.20 0.20 0.06 0.07 -0.14 57 87 292 +74
20MAR26 33.00 C 0.11 0.11 0.03 0.02 -0.07 56 158 195 +22
20MAR26 34.00 C 0.03 0.03 0.02 0.01 -0.03 62 100 143 +91
20MAR26 35.00 C 0.03 0.03 0.03 0.01 -0.01 72 7 119 +7
20MAR26 36.00 C 0.03 0.03 0.03 0.01 0.00 83 100 103 +90
20MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
20MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 119 18 28 +18
20MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
20MAR26 42.00 C 0.00 0.00 0.00 0.01 - 135 0 0 -
27MAR26 19.00 C 0.00 0.00 0.00 10.46 - 96 0 0 -
27MAR26 19.50 C 0.00 0.00 0.00 9.97 - 102 0 0 -
27MAR26 20.00 C 0.00 0.00 0.00 9.47 - 96 0 0 -
27MAR26 21.00 C 0.00 0.00 0.00 8.46 - 73 0 0 -
27MAR26 22.00 C 0.00 0.00 0.00 7.46 - 62 0 0 -
27MAR26 23.00 C 0.00 0.00 0.00 6.49 - 73 0 0 -
27MAR26 24.00 C 0.00 0.00 0.00 5.45 - 0 0 0 -
27MAR26 25.00 C 0.00 0.00 0.00 4.50 - 53 0 0 -
27MAR26 26.00 C 0.00 0.00 0.00 3.57 - 54 0 0 -
27MAR26 27.00 C 0.00 0.00 0.00 2.63 - 47 0 0 -
27MAR26 28.00 C 0.00 0.00 0.00 1.91 - 51 0 0 -
27MAR26 29.00 C 0.99 1.30 0.88 1.31 - 52 40 38 -
27MAR26 30.00 C 1.02 1.02 0.63 0.87 - 54 175 155 -
27MAR26 31.00 C 0.60 0.60 0.59 0.54 - 54 35 35 -
27MAR26 32.00 C 0.00 0.00 0.00 0.31 - 54 0 0 -
27MAR26 33.00 C 0.29 0.29 0.20 0.17 - 54 106 101 -
27MAR26 34.00 C 0.12 0.13 0.12 0.09 - 55 80 80 -
27MAR26 35.00 C 0.09 0.09 0.09 0.05 - 56 4 4 -
27MAR26 36.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
27MAR26 37.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
27MAR26 38.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
27MAR26 39.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
27MAR26 40.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
27MAR26 41.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
27MAR26 42.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 19.70 -0.32 162 0 175 0
30MAR26 10.00 C 0.00 0.00 0.00 19.45 -0.32 147 0 157 0
30MAR26 10.50 C 0.00 0.00 0.00 18.97 -0.30 218 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.49 -0.28 229 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.98 -0.29 210 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.45 -0.32 0 0 4 0
30MAR26 12.50 C 0.00 0.00 0.00 16.96 -0.32 165 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.65 -0.13 253 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.98 -0.30 175 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.52 -0.26 191 0 15 0
30MAR26 14.50 C 15.00 15.00 15.00 14.95 -0.33 0 4 50 -4
30MAR26 15.00 C 0.00 0.00 0.00 14.50 -0.28 165 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.19 -0.09 213 0 0 0
30MAR26 16.00 C 12.95 12.95 12.95 13.46 -0.32 113 50 85 +50
30MAR26 16.50 C 0.00 0.00 0.00 12.97 -0.31 122 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 12.46 -0.32 99 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 12.19 -0.09 178 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 11.60 -0.18 152 0 306 -5
30MAR26 18.50 C 0.00 0.00 0.00 10.96 -0.32 80 0 680 0
30MAR26 19.00 C 0.00 0.00 0.00 10.69 -0.09 154 0 376 0
30MAR26 19.50 C 0.00 0.00 0.00 9.97 -0.31 87 0 1,317 0
30MAR26 20.00 C 0.00 0.00 0.00 9.47 -0.31 82 0 3,896 0
30MAR26 21.00 C 7.72 7.96 7.72 8.46 -0.33 0 8 1,312 -1
30MAR26 22.00 C 6.96 6.96 6.96 7.46 -0.33 0 50 3,368 -50
30MAR26 23.00 C 6.51 6.51 5.82 6.49 -0.31 63 257 3,139 -237
30MAR26 24.00 C 5.32 5.32 4.66 5.48 -0.33 49 77 2,414 -67
30MAR26 25.00 C 4.18 4.55 3.83 4.50 -0.36 46 1,107 5,511 -871
30MAR26 26.00 C 4.00 4.00 3.03 3.57 -0.25 47 22 4,613 -13
30MAR26 27.00 C 3.00 3.00 2.07 2.70 -0.30 46 493 1,742 -268
30MAR26 28.00 C 2.30 2.30 1.40 1.97 -0.30 48 888 6,640 +3
30MAR26 29.00 C 1.65 1.65 0.94 1.34 -0.31 47 561 3,137 +318
30MAR26 30.00 C 1.12 1.20 0.62 0.91 -0.24 49 615 3,983 +190
30MAR26 31.00 C 0.74 0.86 0.41 0.58 -0.19 50 315 2,317 +42
30MAR26 32.00 C 0.43 0.43 0.26 0.34 -0.18 50 898 997 +67
30MAR26 33.00 C 0.37 0.37 0.17 0.19 -0.13 50 1,019 1,438 +376
30MAR26 34.00 C 0.23 0.23 0.14 0.10 -0.09 50 1,503 1,817 +907
30MAR26 35.00 C 0.14 0.17 0.10 0.05 -0.06 50 200 507 +101
30MAR26 36.00 C 0.11 0.11 0.07 0.03 -0.03 51 310 725 +240
30MAR26 37.00 C 0.08 0.08 0.06 0.02 -0.02 54 160 304 +84
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 54 50 406 +50
30MAR26 39.00 C 0.04 0.04 0.04 0.01 0.00 59 160 329 +60
30MAR26 40.00 C 0.04 0.04 0.04 0.01 0.00 63 370 451 +300
30MAR26 41.00 C 0.03 0.04 0.02 0.01 0.00 68 230 230 +169
30MAR26 42.00 C 0.01 0.03 0.01 0.01 - 72 420 330 -
29APR26 14.50 C 0.00 0.00 0.00 14.97 -0.34 0 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 14.50 -0.31 79 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 14.19 -0.12 116 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.46 -0.35 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 12.97 -0.34 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.47 -0.35 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 12.19 -0.13 97 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.60 -0.22 81 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.97 -0.35 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.69 -0.13 83 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.01 -0.32 48 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 9.51 -0.32 45 0 871 0
29APR26 21.00 C 0.00 0.00 0.00 8.53 -0.31 46 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 7.55 -0.24 44 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 6.54 -0.37 36 0 730 0
29APR26 24.00 C 5.82 5.82 5.82 5.59 -0.24 36 1 2,132 -1
29APR26 25.00 C 4.30 4.30 4.30 4.69 -0.26 37 12 1,574 +2
29APR26 26.00 C 3.76 3.76 3.39 3.91 -0.24 40 77 2,198 -30
29APR26 27.00 C 2.63 3.15 2.60 3.20 -0.21 42 64 5,650 +2
29APR26 28.00 C 2.74 2.74 2.00 2.58 -0.18 43 345 3,125 +249
29APR26 29.00 C 2.19 2.19 1.60 2.04 -0.15 43 330 1,547 +44
29APR26 30.00 C 1.72 1.72 1.22 1.58 -0.13 43 1,268 2,114 +898
29APR26 31.00 C 1.35 1.35 0.92 1.21 -0.11 44 82 669 +17
29APR26 32.00 C 1.03 1.06 0.69 0.91 -0.10 44 328 1,610 +257
29APR26 33.00 C 0.77 0.77 0.57 0.69 -0.08 45 427 375 +129
29APR26 34.00 C 0.68 0.68 0.47 0.51 -0.05 45 226 492 +112
29APR26 35.00 C 0.49 0.49 0.33 0.37 -0.03 45 324 921 +134
29APR26 36.00 C 0.40 0.40 0.26 0.26 -0.02 45 698 887 +327
29APR26 37.00 C 0.23 0.23 0.23 0.18 -0.01 45 30 60 +30
29APR26 38.00 C 0.16 0.18 0.16 0.12 -0.01 45 7 28 +7
29APR26 39.00 C 0.14 0.14 0.14 0.09 0.00 46 70 72 +70
29APR26 40.00 C 0.14 0.14 0.12 0.06 0.00 45 150 192 +50
29APR26 41.00 C 0.13 0.13 0.11 0.04 0.00 45 466 466 +466
29APR26 42.00 C 0.08 0.08 0.08 0.03 - 46 100 100 -
28MAY26 15.50 C 0.00 0.00 0.00 14.19 -0.15 87 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.52 -0.33 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.03 -0.32 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.53 -0.32 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.19 -0.17 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.60 -0.26 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.04 -0.33 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.69 -0.18 62 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 10.06 -0.32 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.57 -0.32 41 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 8.53 -0.40 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.55 -0.43 0 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 6.70 -0.36 38 0 333 0
28MAY26 24.00 C 0.00 0.00 0.00 5.79 -0.24 37 0 401 0
28MAY26 25.00 C 4.84 4.84 4.84 4.97 -0.39 38 30 1,550 -30
28MAY26 26.00 C 4.19 4.19 4.19 4.20 -0.39 38 13 802 -10
28MAY26 27.00 C 3.50 3.50 3.20 3.71 -0.06 43 39 1,523 -3
28MAY26 28.00 C 2.68 2.68 2.62 2.94 -0.21 40 75 3,185 0
28MAY26 29.00 C 2.64 2.64 2.03 2.42 -0.19 40 39 2,958 +1
28MAY26 30.00 C 2.19 2.19 1.79 1.96 -0.17 40 61 382 -31
28MAY26 31.00 C 1.45 1.46 1.33 1.59 -0.13 41 45 227 +2
28MAY26 32.00 C 1.48 1.48 1.09 1.29 -0.13 41 38 162 +18
28MAY26 33.00 C 1.14 1.14 0.88 1.05 -0.11 42 88 369 0
28MAY26 34.00 C 0.77 0.77 0.74 0.82 -0.09 42 154 260 +142
28MAY26 35.00 C 0.00 0.00 0.00 0.63 -0.08 42 0 103 0
28MAY26 36.00 C 0.61 0.61 0.56 0.48 -0.07 42 48 126 +48
28MAY26 37.00 C 0.39 0.39 0.39 0.37 -0.05 42 30 45 +30
28MAY26 38.00 C 0.00 0.00 0.00 0.28 -0.04 42 0 127 0
28MAY26 39.00 C 0.27 0.28 0.27 0.21 -0.03 42 117 276 +110
28MAY26 40.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 20 0
28MAY26 41.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
28MAY26 42.00 C 0.18 0.19 0.16 0.09 - 42 355 355 -
29JUN26 11.50 C 0.00 0.00 0.00 18.01 -0.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.51 -0.33 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.02 -0.32 62 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.65 -0.19 93 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.02 -0.33 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 15.53 -0.32 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.03 -0.32 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.53 -0.33 0 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 14.22 -0.14 80 0 1,450 0
29JUN26 16.00 C 0.00 0.00 0.00 13.52 -0.37 0 0 6,400 0
29JUN26 16.50 C 12.50 12.53 12.40 13.04 -0.33 0 400 10,801 -400
29JUN26 17.00 C 12.10 12.10 12.00 12.55 -0.45 43 500 4,330 -500
29JUN26 17.50 C 0.00 0.00 0.00 12.19 -0.19 64 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 11.60 -0.28 51 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 11.04 -0.35 0 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 10.69 -0.36 55 0 444 0
29JUN26 19.50 C 0.00 0.00 0.00 10.06 -0.35 25 0 979 0
29JUN26 20.00 C 9.40 9.40 9.40 9.57 -0.32 32 5 357 0
29JUN26 21.00 C 0.00 0.00 0.00 8.56 -0.37 0 0 771 0
29JUN26 22.00 C 8.01 8.01 6.96 7.63 -0.35 33 34 1,210 -14
29JUN26 23.00 C 6.50 6.50 6.41 6.72 -0.40 35 13 906 0
29JUN26 24.00 C 5.81 5.81 5.81 5.90 -0.22 37 60 2,002 0
29JUN26 25.00 C 5.02 5.02 5.02 5.07 -0.29 37 90 2,963 -30
29JUN26 26.00 C 4.30 4.30 4.30 4.36 -0.25 38 60 5,963 0
29JUN26 27.00 C 3.85 3.85 3.25 3.72 -0.23 38 208 5,520 -28
29JUN26 28.00 C 3.00 3.04 2.73 3.15 -0.20 39 239 1,491 -19
29JUN26 29.00 C 2.61 2.61 2.40 2.66 -0.16 40 195 1,501 -182
29JUN26 30.00 C 2.25 2.25 1.94 2.20 -0.16 40 152 1,630 +127
29JUN26 31.00 C 1.87 1.87 1.64 1.84 -0.16 40 126 339 -66
29JUN26 32.00 C 1.73 1.73 1.30 1.53 -0.13 41 99 440 +88
29JUN26 33.00 C 1.25 1.28 1.08 1.28 -0.11 41 719 761 +549
29JUN26 34.00 C 0.00 0.00 0.00 1.03 -0.10 41 0 117 0
29JUN26 35.00 C 0.84 0.84 0.74 0.83 -0.08 41 110 85 -100
29JUN26 36.00 C 0.63 0.63 0.63 0.66 -0.07 41 111 141 +111
29JUN26 37.00 C 0.00 0.00 0.00 0.53 -0.05 41 0 118 0
29JUN26 38.00 C 0.55 0.55 0.45 0.42 -0.04 41 130 251 -7
29JUN26 39.00 C 0.41 0.41 0.41 0.33 -0.03 41 10 186 0
29JUN26 40.00 C 0.34 0.34 0.31 0.26 -0.03 41 300 336 +297
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 1 0
29JUN26 42.00 C 0.25 0.25 0.25 0.16 - 41 100 100 -
29SEP26 12.50 C 0.00 0.00 0.00 17.02 -0.32 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.65 -0.19 75 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 16.02 -0.33 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.53 -0.32 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.03 -0.32 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.53 -0.33 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.22 -0.14 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.54 -0.35 37 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 13.05 -0.32 40 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 12.56 -0.44 40 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 12.19 -0.20 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 11.60 -0.30 42 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 11.04 -0.38 0 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.69 -0.36 44 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 10.06 -0.40 24 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 9.57 -0.43 27 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 8.76 -0.17 38 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 7.69 -0.29 31 0 414 0
29SEP26 23.00 C 0.00 0.00 0.00 6.91 -0.26 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 6.17 -0.26 35 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 5.50 -0.24 36 0 534 0
29SEP26 26.00 C 0.00 0.00 0.00 5.03 -0.06 39 0 539 0
29SEP26 27.00 C 0.00 0.00 0.00 4.44 -0.07 39 0 1,153 0
29SEP26 28.00 C 3.28 3.29 3.28 3.80 -0.18 38 30 634 +30
29SEP26 29.00 C 3.31 3.31 3.12 3.33 -0.17 38 90 1,073 +90
29SEP26 30.00 C 2.89 2.89 2.77 2.92 -0.15 38 96 362 +96
29SEP26 31.00 C 2.44 2.44 2.22 2.55 -0.13 38 69 342 0
29SEP26 32.00 C 2.02 2.02 2.02 2.21 -0.13 38 30 361 +30
29SEP26 33.00 C 0.00 0.00 0.00 1.92 -0.11 38 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 1.66 -0.11 38 0 34 0
29SEP26 35.00 C 1.43 1.44 1.20 1.44 -0.08 38 462 446 -89
29SEP26 36.00 C 1.17 1.17 1.08 1.24 -0.08 39 38 70 -28
29SEP26 37.00 C 0.00 0.00 0.00 1.07 -0.06 39 0 275 0
29SEP26 38.00 C 0.83 0.83 0.83 0.92 -0.07 39 27 29 +27
29SEP26 39.00 C 0.00 0.00 0.00 0.81 -0.07 39 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.71 -0.05 39 0 371 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 -0.05 39 0 4 0
29SEP26 42.00 C 0.50 0.50 0.50 0.52 - 39 1 1 -
30DEC26 14.00 C 0.00 0.00 0.00 15.53 -0.32 42 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 15.03 -0.32 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.53 -0.33 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 14.22 -0.14 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.54 -0.35 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.05 -0.33 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.56 -0.44 35 0 73 0
30DEC26 17.50 C 0.00 0.00 0.00 12.19 -0.21 43 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 11.60 -0.32 35 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 11.04 -0.41 0 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 10.69 -0.36 37 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 10.06 -0.46 21 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 9.57 -0.50 24 0 89 0
30DEC26 21.00 C 8.54 8.54 8.54 8.79 -0.14 32 1 607 0
30DEC26 22.00 C 0.00 0.00 0.00 7.86 -0.27 31 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 7.13 -0.25 32 0 852 0
30DEC26 24.00 C 0.00 0.00 0.00 6.44 -0.24 33 0 1,128 0
30DEC26 25.00 C 5.95 5.95 5.95 5.80 -0.24 33 1 1,738 -1
30DEC26 26.00 C 0.00 0.00 0.00 5.22 -0.22 34 0 2,300 0
30DEC26 27.00 C 4.30 4.30 4.30 4.67 -0.21 34 40 372 -40
30DEC26 28.00 C 0.00 0.00 0.00 4.19 -0.19 34 0 2,041 0
30DEC26 29.00 C 3.20 3.20 3.20 3.73 -0.18 34 3 1,350 0
30DEC26 30.00 C 0.00 0.00 0.00 3.33 -0.16 35 0 1,661 0
30DEC26 31.00 C 0.00 0.00 0.00 2.95 -0.14 35 0 1,032 0
30DEC26 32.00 C 0.00 0.00 0.00 2.62 -0.14 35 0 1,309 0
30DEC26 33.00 C 0.00 0.00 0.00 2.31 -0.12 35 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 2.05 -0.11 35 0 112 0
30DEC26 35.00 C 1.60 1.60 1.60 1.79 -0.11 35 100 119 0
30DEC26 36.00 C 0.00 0.00 0.00 1.59 -0.09 35 0 192 0
30DEC26 37.00 C 0.00 0.00 0.00 1.39 -0.09 35 0 256 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 -0.07 35 0 75 0
30DEC26 39.00 C 0.00 0.00 0.00 1.12 -0.08 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.99 -0.06 36 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 0.87 -0.06 36 0 0 0
30DEC26 42.00 C 0.72 0.72 0.72 0.76 - 36 100 100 -
30MAR27 16.50 C 0.00 0.00 0.00 13.07 -0.32 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.56 -0.44 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.19 -0.26 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.66 -0.33 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 11.04 -0.49 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.69 -0.40 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.06 -0.60 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.62 -0.45 25 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.85 -0.30 29 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 8.11 -0.30 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.42 -0.30 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 6.78 -0.29 32 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 6.16 -0.29 32 0 1,367 0
30MAR27 26.00 C 5.59 5.59 5.50 5.61 -0.28 32 8 6,317 0
30MAR27 27.00 C 0.00 0.00 0.00 5.08 -0.26 33 0 8,006 0
30MAR27 28.00 C 0.00 0.00 0.00 4.61 -0.25 33 0 5,971 0
30MAR27 29.00 C 0.00 0.00 0.00 4.15 -0.24 33 0 66 0
30MAR27 30.00 C 0.00 0.00 0.00 3.75 -0.24 33 0 338 0
30MAR27 31.00 C 0.00 0.00 0.00 3.36 -0.23 33 0 215 0
30MAR27 32.00 C 0.00 0.00 0.00 3.04 -0.21 33 0 97 0
30MAR27 33.00 C 0.00 0.00 0.00 2.71 -0.22 33 0 40 0
30MAR27 34.00 C 0.00 0.00 0.00 2.44 -0.19 33 0 43 0
30MAR27 35.00 C 1.92 1.92 1.92 2.19 -0.18 34 1 46 0
30MAR27 36.00 C 0.00 0.00 0.00 1.95 -0.16 34 0 11 0
30MAR27 37.00 C 0.00 0.00 0.00 1.75 -0.16 34 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.58 -0.13 34 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 1.45 -0.09 34 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.32 -0.11 35 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 1.16 -0.06 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.04 - 34 0 0 -
TOTAL CALL 24,020 201,330 +5,464
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 67 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 160 0
20MAR26 26.00 P 0.03 0.04 0.03 0.02 -0.01 62 10 723 +6
20MAR26 27.00 P 0.06 0.14 0.06 0.06 -0.04 58 144 379 +31
20MAR26 28.00 P 0.16 0.40 0.15 0.19 -0.06 56 429 867 +218
20MAR26 29.00 P 0.41 0.90 0.41 0.51 -0.04 58 199 1,191 +55
20MAR26 30.00 P 0.87 1.50 0.87 1.05 +0.02 59 401 280 +186
20MAR26 31.00 P 0.00 0.00 0.00 1.80 +0.11 62 0 0 0
20MAR26 32.00 P 0.00 0.00 0.00 2.70 +0.20 70 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 3.57 +0.16 54 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 4.56 +0.17 0 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 5.73 +0.33 123 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 6.56 +0.13 0 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 7.57 +0.18 98 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 8.56 +0.07 0 0 1,400 0
20MAR26 39.00 P 0.00 0.00 0.00 9.56 +0.14 0 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 10.56 +0.01 0 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 11.56 -0.01 0 0 0 0
20MAR26 42.00 P 12.90 12.90 12.80 12.57 - 143 2 0 -
27MAR26 19.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
27MAR26 19.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
27MAR26 20.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
27MAR26 21.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
27MAR26 22.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
27MAR26 23.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27MAR26 24.00 P 0.03 0.03 0.03 0.02 - 57 16 16 -
27MAR26 25.00 P 0.06 0.07 0.06 0.05 - 56 62 62 -
27MAR26 26.00 P 0.13 0.19 0.12 0.12 - 55 364 314 -
27MAR26 27.00 P 0.25 0.37 0.25 0.26 - 54 549 149 -
27MAR26 28.00 P 0.43 0.73 0.41 0.52 - 55 476 347 -
27MAR26 29.00 P 0.80 1.05 0.77 0.91 - 55 741 650 -
27MAR26 30.00 P 1.46 1.46 1.43 1.45 - 56 100 100 -
27MAR26 31.00 P 0.00 0.00 0.00 2.13 - 57 0 0 -
27MAR26 32.00 P 0.00 0.00 0.00 2.93 - 60 0 0 -
27MAR26 33.00 P 0.00 0.00 0.00 3.81 - 63 0 0 -
27MAR26 34.00 P 0.00 0.00 0.00 4.63 - 54 0 0 -
27MAR26 35.00 P 0.00 0.00 0.00 5.75 - 77 0 0 -
27MAR26 36.00 P 0.00 0.00 0.00 6.75 - 86 0 0 -
27MAR26 37.00 P 0.00 0.00 0.00 7.65 - 82 0 0 -
27MAR26 38.00 P 0.00 0.00 0.00 8.72 - 99 0 0 -
27MAR26 39.00 P 0.00 0.00 0.00 9.61 - 88 0 0 -
27MAR26 40.00 P 0.00 0.00 0.00 10.59 - 88 0 0 -
27MAR26 41.00 P 0.00 0.00 0.00 11.60 - 97 0 0 -
27MAR26 42.00 P 0.00 0.00 0.00 12.63 - 111 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 217 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 213 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 194 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 186 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 178 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 170 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 156 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 149 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 142 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,431 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,635 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,481 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 97 120 2,154 +120
30MAR26 19.00 P 0.02 0.02 0.01 0.01 0.00 92 122 2,289 +30
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2,394 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,346 0
30MAR26 22.00 P 0.03 0.03 0.03 0.01 0.00 63 30 3,257 0
30MAR26 23.00 P 0.03 0.03 0.03 0.01 0.00 54 100 2,565 -100
30MAR26 24.00 P 0.04 0.05 0.04 0.02 -0.01 51 39 3,201 +16
30MAR26 25.00 P 0.07 0.10 0.07 0.05 -0.02 49 67 2,913 +42
30MAR26 26.00 P 0.13 0.22 0.12 0.13 -0.02 50 599 1,835 -58
30MAR26 27.00 P 0.22 0.42 0.22 0.28 -0.03 49 922 2,467 +552
30MAR26 28.00 P 0.55 0.80 0.55 0.55 -0.01 50 1,025 1,970 +97
30MAR26 29.00 P 0.99 1.30 0.80 0.95 +0.02 51 896 2,105 +71
30MAR26 30.00 P 1.39 1.97 1.39 1.48 +0.04 51 608 1,119 +324
30MAR26 31.00 P 2.37 2.50 2.19 2.16 +0.10 52 210 190 +130
30MAR26 32.00 P 3.68 3.68 3.01 2.95 +0.15 54 68 192 +56
30MAR26 33.00 P 0.00 0.00 0.00 3.83 +0.20 58 0 5 0
30MAR26 34.00 P 0.00 0.00 0.00 4.77 +0.24 62 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.75 +0.27 69 0 34 0
30MAR26 36.00 P 0.00 0.00 0.00 6.75 +0.29 77 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.71 +0.25 80 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.72 +0.23 88 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 9.64 +0.20 84 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 10.65 +0.10 92 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 11.60 +0.03 87 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.63 - 99 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 335 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 853 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 671 0
29APR26 19.50 P 0.02 0.02 0.02 0.01 0.00 49 5 1,315 -5
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,147 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 1,815 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 3,732 0
29APR26 23.00 P 0.11 0.16 0.11 0.09 +0.01 44 465 2,968 -419
29APR26 24.00 P 0.19 0.25 0.19 0.19 +0.04 45 119 2,403 +101
29APR26 25.00 P 0.25 0.41 0.25 0.30 +0.03 44 318 896 +41
29APR26 26.00 P 0.49 0.64 0.49 0.51 +0.07 45 337 1,416 +281
29APR26 27.00 P 0.72 0.95 0.72 0.79 +0.10 45 164 897 +157
29APR26 28.00 P 1.00 1.38 1.00 1.15 +0.13 45 395 906 +89
29APR26 29.00 P 1.34 1.88 1.34 1.58 +0.13 45 876 1,243 +673
29APR26 30.00 P 2.20 2.50 2.17 2.17 +0.20 46 179 602 +176
29APR26 31.00 P 2.82 3.05 2.76 2.76 +0.19 46 349 807 +319
29APR26 32.00 P 3.72 3.72 3.55 3.51 +0.25 47 51 150 0
29APR26 33.00 P 0.00 0.00 0.00 4.29 +0.27 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.13 +0.29 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.01 +0.30 51 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.94 +0.32 54 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 7.89 +0.32 56 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.84 +0.29 59 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.79 +0.24 60 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.89 +0.33 69 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 11.68 +0.10 61 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.76 - 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 0.06 0.06 0.06 0.02 +0.01 44 3 364 -3
28MAY26 19.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,257 0
28MAY26 21.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 1,161 0
28MAY26 22.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 2,171 0
28MAY26 23.00 P 0.25 0.29 0.25 0.21 +0.02 42 531 3,007 -289
28MAY26 24.00 P 0.36 0.45 0.36 0.34 +0.03 42 7 1,726 +2
28MAY26 25.00 P 0.66 0.66 0.55 0.53 +0.05 42 37 966 +3
28MAY26 26.00 P 0.84 0.95 0.79 0.78 +0.06 42 247 3,844 -4
28MAY26 27.00 P 0.96 1.29 0.96 1.10 +0.08 42 34 570 -32
28MAY26 28.00 P 1.36 1.76 1.36 1.50 +0.11 42 52 960 +15
28MAY26 29.00 P 1.99 2.28 1.95 1.95 +0.11 42 210 790 +103
28MAY26 30.00 P 2.55 2.73 2.51 2.51 +0.15 43 102 148 -88
28MAY26 31.00 P 3.19 3.19 3.15 3.14 +0.19 43 90 243 +90
28MAY26 32.00 P 0.00 0.00 0.00 3.82 +0.20 44 0 49 0
28MAY26 33.00 P 4.88 4.88 4.88 4.56 +0.21 44 4 4 +4
28MAY26 34.00 P 0.00 0.00 0.00 5.37 +0.24 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.22 +0.26 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.10 +0.27 47 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.02 +0.28 49 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.97 +0.30 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.94 +0.31 54 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.92 +0.31 56 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.90 +0.29 59 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.84 - 59 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 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 56 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 0.00 0.00 0.00 0.06 +0.01 41 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 1,727 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 1,051 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 670 0
29JUN26 23.00 P 0.51 0.53 0.43 0.43 +0.03 41 51 2,945 -30
29JUN26 24.00 P 0.73 0.73 0.73 0.63 +0.04 41 1 927 +1
29JUN26 25.00 P 0.94 0.94 0.94 0.88 +0.05 41 30 1,096 0
29JUN26 26.00 P 1.30 1.30 1.30 1.19 +0.07 40 20 1,556 0
29JUN26 27.00 P 1.55 1.80 1.55 1.58 +0.08 41 558 1,290 +546
29JUN26 28.00 P 1.78 2.31 1.78 2.02 +0.10 40 301 1,254 +264
29JUN26 29.00 P 2.25 2.74 2.25 2.57 +0.12 41 180 643 +5
29JUN26 30.00 P 3.22 3.50 3.22 3.16 +0.14 42 90 231 +90
29JUN26 31.00 P 3.58 4.03 3.58 3.81 +0.16 42 240 386 +216
29JUN26 32.00 P 0.00 0.00 0.00 4.52 +0.19 42 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 5.27 +0.20 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.10 +0.24 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.94 +0.27 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.80 +0.27 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.70 +0.28 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.61 +0.29 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.53 +0.27 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.46 +0.25 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.44 +0.26 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.34 - 51 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 0.02 +0.01 40 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 0.00 39 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 2,786 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.02 39 0 605 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 350 0
29SEP26 19.50 P 0.31 0.31 0.31 0.26 +0.02 39 1 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 755 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 +0.04 39 0 1,100 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 +0.06 40 0 1,233 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 +0.07 40 0 765 0
29SEP26 24.00 P 1.35 1.35 1.35 1.17 +0.08 40 2 541 0
29SEP26 25.00 P 1.69 1.74 1.67 1.51 +0.10 40 270 2,449 +270
29SEP26 26.00 P 0.00 0.00 0.00 1.89 +0.12 40 0 638 0
29SEP26 27.00 P 2.43 2.43 2.43 2.32 +0.12 40 2 428 +2
29SEP26 28.00 P 2.90 3.24 2.90 2.82 +0.15 40 6 223 -1
29SEP26 29.00 P 0.00 0.00 0.00 3.35 +0.16 40 0 872 0
29SEP26 30.00 P 0.00 0.00 0.00 3.94 +0.17 40 0 490 0
29SEP26 31.00 P 0.00 0.00 0.00 4.58 +0.20 41 0 302 0
29SEP26 32.00 P 5.23 5.37 5.23 5.25 +0.20 41 25 327 +25
29SEP26 33.00 P 0.00 0.00 0.00 5.98 +0.23 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.72 +0.22 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.52 +0.25 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.33 +0.25 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.18 +0.27 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.05 +0.27 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.95 +0.29 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.86 +0.29 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.78 +0.30 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.73 - 47 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 36 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 62 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.02 36 1 209 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 502 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.02 36 0 530 0
30DEC26 19.50 P 0.44 0.44 0.44 0.37 +0.03 36 25 142 +25
30DEC26 20.00 P 0.00 0.00 0.00 0.45 +0.04 36 0 3,279 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 +0.05 36 1 608 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.05 36 0 747 0
30DEC26 23.00 P 1.15 1.15 1.15 1.09 +0.06 36 1 674 -1
30DEC26 24.00 P 0.00 0.00 0.00 1.39 +0.08 36 0 853 0
30DEC26 25.00 P 2.02 2.02 2.02 1.74 +0.09 36 2 1,731 +2
30DEC26 26.00 P 2.27 2.27 2.26 2.15 +0.11 36 39 281 +39
30DEC26 27.00 P 2.75 2.75 2.75 2.58 +0.11 36 18 225 +18
30DEC26 28.00 P 0.00 0.00 0.00 3.09 +0.13 37 0 224 0
30DEC26 29.00 P 0.00 0.00 0.00 3.63 +0.16 37 0 355 0
30DEC26 30.00 P 4.52 4.85 4.52 4.22 +0.16 37 3 82 +2
30DEC26 31.00 P 5.16 5.16 5.16 4.84 +0.19 37 30 136 +30
30DEC26 32.00 P 6.00 6.00 6.00 5.52 +0.20 37 10 0 -10
30DEC26 33.00 P 0.00 0.00 0.00 6.21 +0.21 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 6.96 +0.22 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.72 +0.22 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.54 +0.25 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.36 +0.25 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.22 +0.27 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.09 +0.27 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.98 +0.28 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.90 +0.29 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.82 - 42 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.16 0.00 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 0.00 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 +0.01 34 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 0.00 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 0.00 34 0 46 0
30MAR27 19.50 P 0.51 0.60 0.51 0.50 0.00 34 18 68 +18
30MAR27 20.00 P 0.00 0.00 0.00 0.58 0.00 34 0 44 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 0.00 34 0 20 0
30MAR27 22.00 P 0.00 0.00 0.00 1.02 +0.02 35 0 71 0
30MAR27 23.00 P 1.43 1.43 1.43 1.30 +0.02 35 3 77 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.03 35 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 1.99 +0.03 35 0 1,309 0
30MAR27 26.00 P 0.00 0.00 0.00 2.41 +0.04 35 0 6,329 0
30MAR27 27.00 P 2.88 3.03 2.88 2.86 +0.06 35 4 8,031 +4
30MAR27 28.00 P 0.00 0.00 0.00 3.37 +0.06 35 0 3,015 0
30MAR27 29.00 P 0.00 0.00 0.00 3.91 +0.08 35 0 60 0
30MAR27 30.00 P 0.00 0.00 0.00 4.50 +0.09 35 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 5.11 +0.10 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.79 +0.12 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.47 +0.12 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.21 +0.15 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.96 +0.15 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.75 +0.18 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.56 +0.18 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.39 +0.18 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.26 +0.21 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.14 +0.22 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.02 +0.22 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.94 - 39 0 0 -
TOTAL PUT 14,806 180,230 +4,507
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 0.00 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 0.02 0.02 0.02 0.02 -0.01 59 105 1,180 -25
30MAR26 0.35 C 0.00 0.00 0.00 0.01 -0.01 97 0 1,423 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 144 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 181 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 211 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 237 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 260 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 281 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 299 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 316 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 331 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 370 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 382 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 392 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 402 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 412 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 81 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 -0.01 71 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 -0.01 83 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 -0.01 81 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.03 -0.01 86 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.02 -0.01 84 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
TOTAL CALL 105 5,737 -25
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 807 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 502 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 343 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 232 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 144 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.01 61 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.05 -0.01 98 0 1,459 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 0.00 146 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 0.00 183 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.20 0.00 214 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.25 0.00 241 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 0.00 263 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 0.00 284 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 0.00 303 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.44 0.00 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.49 0.00 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.54 0.00 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.59 0.00 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 -0.01 74 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 -0.01 86 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 -0.01 84 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.11 -0.01 74 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.15 -0.01 70 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.20 -0.01 82 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 0.00 101 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 0.00 109 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 0.00 116 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
TOTAL PUT 0 8,198 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.05
30MAR26 8.75 C 0.00 0.00 0.00 4.31 +0.25 74 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.06 +0.24 67 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.81 +0.19 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.56 +0.25 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.31 +0.26 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.06 +0.16 41 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.56 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.06 +0.24 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.57 +0.23 33 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.07 +0.17 23 0 80 0
30MAR26 12.50 C 0.58 0.71 0.58 0.66 +0.13 29 118 366 +100
30MAR26 13.00 C 0.46 0.46 0.46 0.35 +0.07 31 115 388 +100
30MAR26 13.50 C 0.20 0.21 0.16 0.17 +0.04 33 39 166 +39
30MAR26 14.00 C 0.11 0.11 0.11 0.07 +0.02 34 1 158 +1
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 208 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 456 0
30MAR26 16.00 C 0.02 0.02 0.02 0.01 0.00 50 1 518 -1
30MAR26 16.50 C 0.01 0.01 0.01 0.01 0.00 56 3 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.33 +0.20 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.08 +0.20 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.83 +0.17 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.58 +0.24 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.33 +0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.09 +0.19 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.56 +0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.13 +0.22 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.69 +0.20 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.26 +0.14 32 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 0.91 +0.11 32 0 413 0
29APR26 13.00 C 0.59 0.74 0.59 0.64 +0.08 32 45 98 -1
29APR26 13.50 C 0.45 0.45 0.43 0.43 +0.06 33 16 253 +3
29APR26 14.00 C 0.30 0.30 0.29 0.28 +0.04 33 30 273 +15
29APR26 14.50 C 0.18 0.18 0.18 0.18 +0.03 34 4 281 0
29APR26 15.00 C 0.10 0.12 0.10 0.11 +0.02 34 120 543 +89
29APR26 15.50 C 0.10 0.10 0.10 0.06 +0.01 34 4 164 0
29APR26 16.00 C 0.05 0.05 0.05 0.04 +0.01 35 4 124 0
29APR26 16.50 C 0.03 0.03 0.03 0.02 0.00 35 20 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29APR26 18.00 C 0.01 0.01 0.01 0.01 0.00 41 20 61 +20
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 44 3 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
28MAY26 9.25 C 0.00 0.00 0.00 3.83 +0.16 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.62 +0.19 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.21 +0.21 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.80 +0.19 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.41 +0.14 32 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.08 +0.11 32 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.82 +0.10 32 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.61 +0.07 33 0 95 0
28MAY26 14.00 C 0.47 0.54 0.47 0.45 +0.06 33 30 65 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.32 +0.05 34 0 67 0
28MAY26 15.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 177 0
28MAY26 15.50 C 0.17 0.17 0.17 0.15 +0.03 34 10 225 0
28MAY26 16.00 C 0.12 0.12 0.12 0.10 +0.02 34 1 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.09 +0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.85 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.61 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.37 +0.15 16 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.13 +0.12 24 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.69 +0.15 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.28 +0.21 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.88 +0.18 32 0 0 0
29JUN26 12.00 C 1.51 1.51 1.51 1.56 +0.17 34 8 240 0
29JUN26 12.50 C 1.22 1.22 1.22 1.21 +0.11 32 6 88 +6
29JUN26 13.00 C 0.92 0.92 0.92 0.95 +0.10 32 15 75 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.74 +0.09 33 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 +0.08 33 0 474 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 +0.06 32 0 74 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 +0.04 32 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.87 +0.16 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.63 +0.16 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.41 +0.16 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 +0.15 29 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 +0.15 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.45 +0.19 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.10 +0.17 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.79 +0.16 34 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.52 +0.19 34 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 +0.12 33 0 102 0
29SEP26 13.50 C 1.00 1.00 1.00 1.03 +0.10 33 15 44 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 +0.09 33 0 46 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 +0.07 33 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 +0.06 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 +0.05 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 +0.06 35 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 +0.04 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.04 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.03 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.35 +0.13 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 +0.16 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.89 +0.16 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.66 +0.16 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 +0.18 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.23 +0.15 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.86 +0.08 30 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.60 +0.20 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 +0.19 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.99 +0.16 33 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 +0.21 33 0 108 0
30DEC26 13.00 C 1.44 1.44 1.44 1.47 +0.15 32 15 89 +9
30DEC26 13.50 C 0.00 0.00 0.00 1.26 +0.12 32 0 65 0
30DEC26 14.00 C 1.03 1.03 1.03 1.09 +0.12 32 15 15 +11
30DEC26 14.50 C 0.00 0.00 0.00 0.94 +0.11 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 +0.08 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 +0.06 32 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.60 +0.06 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 +0.07 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 +0.06 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.06 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.05 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.05 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.94 +0.18 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.74 +0.21 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.53 +0.19 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.35 +0.20 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 +0.20 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.69 +0.11 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.48 +0.19 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.20 +0.17 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.95 +0.22 32 0 100 0
30MAR27 13.00 C 1.64 1.64 1.64 1.68 +0.15 31 15 15 +15
30MAR27 13.50 C 1.45 1.45 1.45 1.47 +0.13 31 15 15 +15
30MAR27 14.00 C 0.00 0.00 0.00 1.30 +0.13 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 +0.11 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 +0.10 32 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.88 +0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.78 +0.07 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 +0.08 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 +0.07 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 +0.07 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.06 33 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.06 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
TOTAL CALL 688 13,706 +451
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 233 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 375 0
30MAR26 12.50 P 0.14 0.14 0.14 0.13 -0.10 34 101 514 +15
30MAR26 13.00 P 0.39 0.39 0.26 0.31 -0.16 33 142 967 -1
30MAR26 13.50 P 0.56 0.67 0.56 0.62 -0.20 34 2 340 0
30MAR26 14.00 P 1.03 1.03 1.03 1.03 -0.21 37 2 311 -2
30MAR26 14.50 P 0.00 0.00 0.00 1.46 -0.25 32 0 88 0
30MAR26 15.00 P 1.90 1.90 1.90 1.95 -0.25 0 5 17 -5
30MAR26 15.50 P 0.00 0.00 0.00 2.52 -0.18 66 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 3.02 -0.20 75 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.52 -0.20 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 -0.18 90 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.52 -0.20 98 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.02 -0.20 105 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 -0.20 112 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.02 -0.20 119 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.52 -0.18 125 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.02 -0.18 130 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 65 0
29APR26 11.50 P 0.11 0.11 0.11 0.11 -0.05 35 2 106 0
29APR26 12.00 P 0.18 0.20 0.18 0.21 -0.07 34 17 254 +17
29APR26 12.50 P 0.34 0.37 0.34 0.36 -0.10 34 130 878 +5
29APR26 13.00 P 0.60 0.60 0.53 0.59 -0.13 35 110 131 -35
29APR26 13.50 P 0.00 0.00 0.00 0.88 -0.15 35 0 284 0
29APR26 14.00 P 1.20 1.20 1.19 1.23 -0.17 36 22 425 +15
29APR26 14.50 P 0.00 0.00 0.00 1.59 -0.22 34 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 2.02 -0.23 34 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 2.55 -0.19 42 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 3.03 -0.19 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.52 -0.20 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.02 -0.18 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.52 -0.20 58 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.02 -0.20 62 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.52 -0.20 66 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.02 -0.20 70 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 8 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 164 0
28MAY26 11.50 P 0.00 0.00 0.00 0.20 -0.06 34 0 93 0
28MAY26 12.00 P 0.34 0.34 0.33 0.33 -0.08 34 60 315 +60
28MAY26 12.50 P 0.51 0.51 0.51 0.51 -0.10 34 28 194 +28
28MAY26 13.00 P 0.68 0.74 0.68 0.74 -0.13 34 67 436 +37
28MAY26 13.50 P 0.00 0.00 0.00 1.03 -0.14 34 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.37 -0.14 35 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 1.70 -0.20 33 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.11 -0.21 33 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.61 -0.16 38 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 3.08 -0.15 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.55 -0.18 42 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.03 -0.18 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.52 -0.20 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.02 -0.20 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.52 -0.20 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.02 -0.20 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.04 32 0 67 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.06 33 0 150 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.07 33 0 158 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.09 32 0 361 0
29JUN26 12.50 P 0.75 0.75 0.75 0.72 -0.10 32 4 140 -4
29JUN26 13.00 P 0.91 0.98 0.89 0.97 -0.12 32 25 135 +4
29JUN26 13.50 P 1.17 1.17 1.17 1.28 -0.14 32 15 216 -6
29JUN26 14.00 P 0.00 0.00 0.00 1.62 -0.18 32 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.99 -0.20 32 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 -0.11 34 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.85 -0.14 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.29 -0.14 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 -0.15 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.21 -0.14 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.68 -0.15 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.15 -0.16 31 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.63 -0.19 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.12 -0.13 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.61 -0.13 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.02 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.03 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.04 34 0 93 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.05 35 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.07 35 0 317 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.09 35 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.10 35 0 486 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 -0.11 35 0 275 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 -0.12 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 -0.14 36 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 -0.16 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.39 -0.17 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 -0.19 37 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 -0.20 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.60 -0.20 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.03 -0.22 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 -0.21 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.95 -0.21 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.42 -0.20 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.90 -0.21 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.39 -0.20 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.88 -0.15 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.02 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.03 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.04 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 -0.04 33 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 -0.05 33 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 -0.07 34 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 -0.09 34 0 88 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 -0.09 34 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 -0.10 34 0 109 0
30DEC26 13.50 P 0.00 0.00 0.00 1.87 -0.13 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.20 -0.13 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.55 -0.15 35 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.92 -0.16 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.32 -0.17 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 -0.18 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.15 -0.19 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.58 -0.21 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.04 -0.20 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 -0.21 39 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.96 -0.22 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.44 -0.20 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.02 33 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 -0.03 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.05 33 0 0 0
30MAR27 11.00 P 0.77 0.77 0.77 0.78 -0.05 33 2 2 +2
30MAR27 11.50 P 0.92 0.92 0.92 0.98 -0.06 33 20 44 +20
30MAR27 12.00 P 0.00 0.00 0.00 1.20 -0.08 33 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 1.45 -0.08 33 0 52 0
30MAR27 13.00 P 0.00 0.00 0.00 1.73 -0.10 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 2.02 -0.12 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.35 -0.12 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.69 -0.14 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.06 -0.14 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.43 -0.17 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.84 -0.17 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 -0.18 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.68 -0.19 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.12 -0.19 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.57 -0.20 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.03 -0.20 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.49 -0.19 38 0 0 0
TOTAL PUT 754 12,305 +150
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$ 15.98
30MAR26 7.75 C 0.00 0.00 0.00 8.24 +0.63 133 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.99 +0.63 126 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.74 +0.63 119 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.49 +0.63 112 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.24 +0.63 106 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.99 +0.63 99 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.74 +0.63 93 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.49 +0.63 86 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.24 +0.63 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.99 +0.63 68 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.49 +0.63 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.99 +0.63 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.49 +0.63 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.99 +0.64 0 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.56 +0.69 83 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 3.01 +0.63 55 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 +0.60 40 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 2.02 +0.57 41 0 632 0
30MAR26 14.50 C 0.00 0.00 0.00 1.61 +0.57 48 0 194 0
30MAR26 15.00 C 1.16 1.16 1.14 1.14 +0.44 40 16 528 -15
30MAR26 15.50 C 0.53 0.56 0.53 0.78 +0.33 40 15 357 -14
30MAR26 16.00 C 0.55 0.55 0.49 0.51 +0.23 41 105 688 +32
30MAR26 16.50 C 0.26 0.34 0.26 0.32 +0.16 42 10 269 -2
30MAR26 17.00 C 0.14 0.21 0.14 0.19 +0.11 42 2 79 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.06 42 0 108 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 46 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 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 6.76 +0.63 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.51 +0.63 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.26 +0.63 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.01 +0.63 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.51 +0.62 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.02 +0.59 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.55 +0.62 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.03 +0.52 39 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 3.56 +0.57 42 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 3.02 +0.53 0 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.54 +0.48 27 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.19 +0.52 38 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.79 +0.48 38 0 76 0
29APR26 15.00 C 1.14 1.14 1.14 1.41 +0.40 37 14 217 0
29APR26 15.50 C 1.00 1.09 1.00 1.10 +0.33 37 33 289 +12
29APR26 16.00 C 0.00 0.00 0.00 0.88 +0.32 39 0 515 0
29APR26 16.50 C 0.60 0.60 0.60 0.64 +0.23 38 5 141 +5
29APR26 17.00 C 0.50 0.50 0.50 0.49 +0.19 39 10 230 +10
29APR26 17.50 C 0.38 0.38 0.38 0.36 +0.15 39 9 141 +9
29APR26 18.00 C 0.18 0.27 0.18 0.25 +0.11 39 29 141 -20
29APR26 18.50 C 0.20 0.22 0.20 0.17 +0.07 38 11 51 +5
29APR26 19.00 C 0.15 0.15 0.15 0.12 +0.06 39 2 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 +0.04 39 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 6.51 +0.61 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.28 +0.63 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.03 +0.60 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.54 +0.60 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.04 +0.60 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.55 +0.57 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.03 +0.52 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.56 +0.51 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.12 +0.53 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.71 +0.52 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.30 +0.47 35 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.93 +0.47 35 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.57 +0.40 34 0 57 0
28MAY26 15.50 C 0.95 1.05 0.95 1.26 +0.33 34 16 38 +15
28MAY26 16.00 C 0.73 0.73 0.73 1.01 +0.28 34 1 87 -1
28MAY26 16.50 C 0.00 0.00 0.00 0.80 +0.23 34 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.63 +0.20 35 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.49 +0.17 35 0 42 0
28MAY26 18.00 C 0.00 0.00 0.00 0.38 +0.13 35 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.29 +0.10 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 +0.07 35 0 8 0
28MAY26 19.50 C 0.12 0.15 0.12 0.15 +0.05 35 4 18 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 7.28 +0.63 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.03 +0.63 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.78 +0.63 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.53 +0.63 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.28 +0.61 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 6.03 +0.60 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.56 +0.62 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.06 +0.62 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.57 +0.59 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.10 +0.59 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.64 +0.55 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 +0.51 35 0 132 0
29JUN26 13.50 C 2.97 2.97 2.97 2.71 +0.51 33 4 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 +0.47 33 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 +0.44 33 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.60 +0.40 33 0 718 0
29JUN26 15.50 C 0.00 0.00 0.00 1.30 +0.34 33 0 373 0
29JUN26 16.00 C 0.84 0.84 0.84 1.04 +0.27 32 3 220 +3
29JUN26 16.50 C 0.00 0.00 0.00 0.84 +0.24 33 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 +0.19 33 0 88 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 +0.16 33 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 +0.13 33 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.32 +0.11 33 0 18 0
29JUN26 19.00 C 0.19 0.19 0.19 0.25 +0.08 34 1 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 +0.07 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 +0.05 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.28 +0.63 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.03 +0.63 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.78 +0.63 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.53 +0.63 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.28 +0.61 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.03 +0.60 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.56 +0.62 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.06 +0.53 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.58 +0.60 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.13 +0.53 33 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.67 +0.52 32 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.24 +0.51 31 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 +0.48 32 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.51 +0.43 32 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.40 32 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.90 +0.41 32 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 +0.32 31 0 39 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 +0.29 31 0 61 0
29SEP26 16.50 C 0.00 0.00 0.00 1.17 +0.26 31 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 +0.23 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 +0.20 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 +0.17 32 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.60 +0.15 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.50 +0.13 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 +0.11 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 +0.10 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.78 +0.63 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.53 +0.63 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.28 +0.61 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.04 +0.61 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.56 +0.62 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.08 +0.55 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.62 +0.59 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.19 +0.57 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 +0.53 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 +0.49 27 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 3.04 +0.49 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 +0.45 30 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 +0.43 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 +0.46 30 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.84 +0.36 29 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 +0.33 29 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 +0.30 30 0 16 0
30DEC26 17.00 C 0.88 0.88 0.88 1.25 +0.28 30 4 47 +4
30DEC26 17.50 C 0.80 0.80 0.80 1.08 +0.25 30 1 13 -1
30DEC26 18.00 C 0.00 0.00 0.00 0.95 +0.23 30 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.82 +0.21 30 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 +0.18 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 +0.16 30 0 3 0
30DEC26 20.00 C 0.00 0.00 0.00 0.55 +0.16 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.12 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 +0.09 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.58 +0.60 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.13 +0.58 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.70 +0.55 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.30 +0.53 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.92 +0.51 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.56 +0.48 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.23 +0.54 29 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.92 +0.44 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.63 +0.40 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.37 +0.45 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 +0.33 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.84 +0.32 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.64 +0.29 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.46 +0.27 29 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 +0.24 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.15 +0.23 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.01 +0.20 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.90 +0.19 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 +0.17 29 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 +0.15 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 +0.12 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 +0.10 29 0 0 0
TOTAL CALL 295 11,182 +41
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 150 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 855 0
30MAR26 13.50 P 0.04 0.04 0.04 0.01 -0.03 43 65 1,658 -65
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.06 42 0 1,065 0
30MAR26 14.50 P 0.10 0.10 0.10 0.08 -0.11 43 15 321 0
30MAR26 15.00 P 0.25 0.26 0.16 0.16 -0.19 42 76 370 +49
30MAR26 15.50 P 0.35 0.35 0.29 0.30 -0.30 41 5 334 +2
30MAR26 16.00 P 0.00 0.00 0.00 0.54 -0.39 43 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 0.85 -0.44 44 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 1.19 -0.52 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.60 -0.57 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.06 -0.60 43 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.54 -0.66 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.08 -0.60 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.56 -0.59 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.04 -0.61 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.02 -0.63 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.02 -0.63 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 104 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 459 0
29APR26 13.50 P 0.00 0.00 0.00 0.10 -0.07 39 0 527 0
29APR26 14.00 P 0.22 0.22 0.22 0.17 -0.11 39 4 191 +4
29APR26 14.50 P 0.00 0.00 0.00 0.26 -0.17 38 0 76 0
29APR26 15.00 P 0.00 0.00 0.00 0.41 -0.24 38 0 64 0
29APR26 15.50 P 0.00 0.00 0.00 0.60 -0.29 38 0 89 0
29APR26 16.00 P 0.00 0.00 0.00 0.83 -0.37 38 0 144 0
29APR26 16.50 P 0.00 0.00 0.00 1.13 -0.41 38 0 60 0
29APR26 17.00 P 0.00 0.00 0.00 1.46 -0.49 38 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.86 -0.45 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.22 -0.57 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.65 -0.55 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.19 -0.53 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.63 -0.56 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.15 -0.50 52 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.15 -0.50 59 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.02 -0.63 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 -0.01 37 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.05 36 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 -0.11 36 0 34 0
28MAY26 14.00 P 0.27 0.27 0.27 0.26 -0.15 35 2 159 +2
28MAY26 14.50 P 0.00 0.00 0.00 0.39 -0.20 36 0 79 0
28MAY26 15.00 P 0.00 0.00 0.00 0.55 -0.26 35 0 81 0
28MAY26 15.50 P 0.00 0.00 0.00 0.76 -0.31 36 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.01 -0.36 36 0 17 0
28MAY26 16.50 P 0.00 0.00 0.00 1.30 -0.35 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.63 -0.39 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.93 -0.48 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.32 -0.59 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.73 -0.63 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.25 -0.58 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.71 -0.59 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.19 -0.62 44 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.18 -0.58 50 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.15 -0.60 53 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.08 34 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.12 34 0 169 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 -0.15 34 0 195 0
29JUN26 14.00 P 0.00 0.00 0.00 0.44 -0.20 34 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 -0.23 34 0 462 0
29JUN26 15.00 P 0.00 0.00 0.00 0.81 -0.28 34 0 996 0
29JUN26 15.50 P 1.27 1.27 1.26 1.06 -0.33 34 30 384 +30
29JUN26 16.00 P 0.00 0.00 0.00 1.34 -0.37 35 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.65 -0.36 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 1.94 -0.44 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.30 -0.56 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.69 -0.60 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.19 -0.53 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.64 -0.52 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.09 -0.53 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.56 -0.57 41 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.53 -0.61 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.52 -0.61 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 955 0
29SEP26 9.75 P 0.11 0.11 0.11 0.03 -0.01 33 1 9 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.07 32 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.09 32 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.11 33 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 -0.14 33 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 -0.18 32 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 -0.21 33 0 156 0
29SEP26 14.50 P 1.15 1.15 1.15 0.91 -0.24 33 8 5 -6
29SEP26 15.00 P 0.00 0.00 0.00 1.13 -0.28 33 0 18 0
29SEP26 15.50 P 1.69 1.69 1.69 1.38 -0.32 33 1 7 -1
29SEP26 16.00 P 0.00 0.00 0.00 1.66 -0.35 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.91 -0.37 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 -0.49 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 -0.45 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.03 -0.47 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 -0.60 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.73 -0.63 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.15 -0.52 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.58 -0.55 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.53 -0.61 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.52 -0.61 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.02 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.06 31 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.07 31 0 28 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.11 31 0 1 0
30DEC26 13.00 P 0.68 0.68 0.68 0.54 -0.13 31 2 94 -2
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.15 31 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.18 31 0 64 0
30DEC26 14.50 P 1.38 1.38 1.38 1.08 -0.21 31 15 16 +14
30DEC26 15.00 P 1.65 1.65 1.65 1.31 -0.24 31 11 17 +11
30DEC26 15.50 P 1.94 1.94 1.94 1.56 -0.28 31 15 15 +15
30DEC26 16.00 P 2.02 2.02 2.02 1.84 -0.30 31 15 15 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.14 -0.26 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.35 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 -0.38 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 -0.41 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 -0.47 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 -0.51 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 -0.48 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 -0.49 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 -0.60 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.52 -0.61 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.10 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.11 30 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 -0.13 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.16 30 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.18 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 -0.21 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 -0.24 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.45 -0.26 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 -0.30 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 -0.31 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.28 -0.28 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.61 -0.37 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 -0.39 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.21 -0.41 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.57 -0.44 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.95 -0.46 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.35 -0.48 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.75 -0.50 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.61 -0.53 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.52 -0.61 30 0 0 0
TOTAL PUT 265 18,066 +69
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$ 12.51
30MAR26 6.50 C 0.00 0.00 0.00 6.05 +0.19 175 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.80 +0.18 166 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.55 +0.19 157 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.30 +0.19 149 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.05 +0.17 140 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.77 +0.16 92 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.55 +0.18 124 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.30 +0.17 117 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.05 +0.16 109 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.80 +0.18 102 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.56 +0.19 100 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.31 +0.18 93 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.06 +0.19 86 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.80 +0.17 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.55 +0.20 69 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.02 +0.16 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.54 +0.14 40 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 +0.09 44 0 22 0
30MAR26 12.00 C 0.68 0.70 0.68 0.70 +0.06 40 40 766 0
30MAR26 12.50 C 0.35 0.41 0.35 0.39 -0.01 38 64 376 +50
30MAR26 13.00 C 0.19 0.23 0.19 0.19 -0.02 38 30 658 -15
30MAR26 13.50 C 0.09 0.09 0.09 0.08 -0.03 38 13 663 +10
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 528 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 396 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 81 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 82 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.80 +0.18 87 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.56 +0.19 84 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.31 +0.18 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.06 +0.13 73 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.80 +0.13 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.55 +0.14 59 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.54 +0.12 36 0 0 0
29APR26 11.50 C 1.09 1.09 1.09 1.11 +0.09 38 4 30 0
29APR26 12.00 C 0.62 0.62 0.62 0.73 +0.09 37 15 123 +15
29APR26 12.50 C 0.39 0.39 0.37 0.44 +0.04 36 45 1,366 +26
29APR26 13.00 C 0.22 0.23 0.21 0.24 +0.01 35 53 519 +24
29APR26 13.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 241 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 252 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 0.00 36 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 293 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 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 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.80 +0.18 74 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.56 +0.19 72 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.31 +0.18 67 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.06 +0.13 63 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.80 +0.13 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.55 +0.14 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.54 +0.12 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.12 +0.10 34 0 0 0
28MAY26 12.00 C 0.66 0.74 0.66 0.77 +0.07 33 56 161 +56
28MAY26 12.50 C 0.44 0.49 0.44 0.50 +0.04 33 108 190 +99
28MAY26 13.00 C 0.27 0.30 0.27 0.33 +0.02 33 17 545 +13
28MAY26 13.50 C 0.21 0.21 0.21 0.21 +0.01 32 12 96 0
28MAY26 14.00 C 0.00 0.00 0.00 0.13 0.00 32 0 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 21 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 0.00 32 0 1,181 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.80 +0.19 83 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.55 +0.18 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.30 +0.17 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.05 +0.16 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.80 +0.18 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.56 +0.19 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.31 +0.18 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.06 +0.13 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.81 +0.14 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 +0.14 45 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.03 +0.12 33 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 +0.13 31 0 10 0
29JUN26 11.50 C 1.07 1.07 1.07 1.16 +0.09 32 15 14 +13
29JUN26 12.00 C 0.74 0.83 0.74 0.84 +0.07 32 60 932 0
29JUN26 12.50 C 0.52 0.58 0.52 0.60 +0.05 31 51 749 +36
29JUN26 13.00 C 0.00 0.00 0.00 0.43 +0.03 31 0 1,232 0
29JUN26 13.50 C 0.31 0.31 0.31 0.30 +0.02 31 25 156 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 122 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 0.00 31 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 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 4.55 +0.18 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.30 +0.17 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.05 +0.16 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.80 +0.18 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.56 +0.19 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 +0.18 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 +0.13 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 +0.14 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.55 +0.14 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 +0.08 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.66 +0.10 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 +0.06 30 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 +0.06 29 0 17 0
29SEP26 12.50 C 0.81 0.82 0.81 0.85 +0.05 30 145 160 +127
29SEP26 13.00 C 0.64 0.65 0.64 0.68 +0.04 30 95 142 +39
29SEP26 13.50 C 0.00 0.00 0.00 0.54 +0.03 30 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 +0.03 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 0.00 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.05 +0.16 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.80 +0.18 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.56 +0.19 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.31 +0.18 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 +0.13 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 +0.14 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 +0.14 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.15 +0.14 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.82 +0.13 29 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 +0.14 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.26 +0.10 28 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 +0.09 28 0 66 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 +0.09 29 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 +0.08 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 +0.06 29 0 24 0
30DEC26 14.50 C 0.44 0.44 0.44 0.49 +0.05 29 1 7 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.03 29 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.03 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.80 +0.18 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.56 +0.19 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.31 +0.18 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.06 +0.13 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.81 +0.14 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.61 +0.13 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.26 +0.12 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.97 +0.12 28 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 1.70 +0.11 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.41 +0.08 27 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 +0.08 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.03 +0.07 27 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.87 +0.06 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 +0.05 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 +0.03 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 +0.04 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
TOTAL CALL 849 14,908 +494
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 468 0
30MAR26 10.50 P 0.06 0.06 0.02 0.01 -0.01 46 35 176 -15
30MAR26 11.00 P 0.04 0.04 0.04 0.02 -0.04 40 46 330 0
30MAR26 11.50 P 0.19 0.19 0.11 0.06 -0.09 38 57 440 -33
30MAR26 12.00 P 0.34 0.34 0.17 0.17 -0.14 39 1,733 899 -503
30MAR26 12.50 P 0.56 0.56 0.34 0.35 -0.19 36 49 615 0
30MAR26 13.00 P 0.88 0.88 0.88 0.66 -0.19 37 40 1,890 -40
30MAR26 13.50 P 0.00 0.00 0.00 1.05 -0.22 36 0 670 0
30MAR26 14.00 P 0.00 0.00 0.00 1.51 -0.20 37 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 -0.19 0 0 75 0
30MAR26 15.00 P 0.00 0.00 0.00 2.55 -0.12 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.02 -0.15 66 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.52 -0.15 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.02 -0.15 81 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.52 -0.15 88 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.03 -0.14 99 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.54 -0.13 109 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.03 -0.14 112 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 10 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 32 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.02 35 0 64 0
29APR26 10.00 P 0.10 0.10 0.09 0.05 -0.03 36 19 49 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 -0.04 36 0 118 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 -0.08 36 0 134 0
29APR26 11.50 P 0.52 0.52 0.52 0.38 -0.13 34 1 157 +1
29APR26 12.00 P 0.76 0.76 0.61 0.62 -0.14 34 309 418 +40
29APR26 12.50 P 1.11 1.11 1.11 0.92 -0.16 33 1 1,344 -1
29APR26 13.00 P 1.33 1.33 1.33 1.27 -0.18 32 10 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.70 -0.20 33 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.17 -0.11 35 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.62 -0.14 28 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.13 -0.11 37 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.67 -0.09 50 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.11 -0.18 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.61 -0.18 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.11 -0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.61 -0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.11 -0.18 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.61 -0.18 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.07 32 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 -0.09 33 0 83 0
28MAY26 11.50 P 0.00 0.00 0.00 0.47 -0.13 31 0 34 0
28MAY26 12.00 P 0.88 0.88 0.69 0.71 -0.16 31 307 189 -76
28MAY26 12.50 P 0.00 0.00 0.00 1.00 -0.17 31 0 153 0
28MAY26 13.00 P 1.41 1.41 1.41 1.34 -0.20 30 15 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.78 -0.17 32 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.24 -0.09 35 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.66 -0.12 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.13 -0.11 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.67 -0.09 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.11 -0.18 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.61 -0.18 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.11 -0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.61 -0.18 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.11 -0.18 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.61 -0.18 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.03 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.04 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.06 32 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.09 31 0 1,687 0
29JUN26 11.50 P 0.69 0.69 0.69 0.57 -0.13 31 32 1,500 0
29JUN26 12.00 P 0.96 0.96 0.84 0.82 -0.10 31 60 424 -15
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.14 30 0 684 0
29JUN26 13.00 P 1.45 1.45 1.45 1.45 -0.16 30 15 12 -15
29JUN26 13.50 P 0.00 0.00 0.00 1.84 -0.16 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.29 -0.07 33 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.73 -0.14 33 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.14 -0.18 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 -0.13 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.11 -0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 -0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.11 -0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.61 -0.18 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.11 -0.18 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.61 -0.18 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.02 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.03 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.04 31 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.05 31 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.05 31 0 2,200 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.07 31 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.09 31 0 102 0
29SEP26 11.50 P 0.82 0.82 0.82 0.84 -0.10 31 5 10 +5
29SEP26 12.00 P 0.00 0.00 0.00 1.10 -0.12 31 0 104 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 -0.13 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 -0.09 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 -0.14 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.49 -0.16 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 -0.16 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.36 -0.16 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.82 -0.15 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 -0.14 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 -0.11 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.25 -0.12 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.74 -0.09 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.22 -0.10 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 -0.08 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 30 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.02 30 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.03 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.03 29 0 35 0
30DEC26 10.50 P 0.54 0.54 0.54 0.56 -0.04 30 1 21 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.07 29 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.09 29 0 21 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 -0.10 29 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 -0.11 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 -0.03 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 -0.11 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.60 -0.12 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 -0.13 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.43 -0.14 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.88 -0.15 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 -0.12 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.82 -0.11 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.28 -0.10 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.74 -0.09 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.22 -0.10 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.71 -0.08 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.04 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.65 -0.06 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.85 -0.07 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.08 -0.08 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.34 -0.10 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 -0.11 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 -0.11 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.30 -0.13 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.67 -0.14 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 -0.13 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.48 -0.16 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.88 -0.15 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.34 -0.12 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.82 -0.11 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.28 -0.10 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.74 -0.09 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.22 -0.10 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.71 -0.08 35 0 0 0
TOTAL PUT 2,735 21,919 -651
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$ 4.77
30MAR26 2.60 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.57 -0.07 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.37 -0.07 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.27 -0.07 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 -0.06 68 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.97 -0.07 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.88 -0.07 56 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 -0.06 50 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.70 -0.06 61 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.61 -0.04 59 0 2,641 0
30MAR26 4.30 C 0.50 0.50 0.50 0.50 -0.07 46 25 5,518 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 -0.08 43 0 4,083 0
30MAR26 4.50 C 0.31 0.31 0.31 0.34 -0.07 46 30 2,010 +30
30MAR26 4.60 C 0.25 0.26 0.25 0.27 -0.06 46 118 1,274 -103
30MAR26 4.70 C 0.20 0.20 0.20 0.21 -0.05 46 1 3,889 -1
30MAR26 4.80 C 0.00 0.00 0.00 0.16 -0.05 46 0 2,783 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.05 46 0 4,398 0
30MAR26 5.00 C 0.11 0.11 0.08 0.09 -0.04 47 986 2,033 +80
30MAR26 5.25 C 0.04 0.04 0.03 0.04 -0.02 48 14 1,264 -1
30MAR26 5.50 C 0.02 0.02 0.02 0.02 -0.01 52 20 2,354 0
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 55 65 2,892 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.17 -0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.09 -0.07 41 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.89 -0.08 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.82 -0.03 43 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.74 -0.06 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 -0.07 42 0 0 0
29APR26 4.30 C 0.62 0.62 0.62 0.56 -0.06 39 1 1 0
29APR26 4.40 C 0.54 0.54 0.54 0.48 -0.06 38 1 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.36 -0.05 39 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.30 -0.05 39 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.25 -0.05 38 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 -0.04 39 0 50 0
29APR26 5.00 C 0.19 0.20 0.19 0.17 -0.04 39 4 452 +2
29APR26 5.25 C 0.12 0.12 0.10 0.11 -0.02 40 423 5,894 +22
29APR26 5.50 C 0.07 0.07 0.07 0.06 -0.02 40 100 2,985 +2
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 39 0 808 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 480 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 451 0
29APR26 6.75 C 0.01 0.01 0.01 0.01 0.00 51 30 540 +30
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.19 - 27 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 1.13 - 45 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.82 -0.06 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.74 -0.06 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.66 -0.08 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
28MAY26 4.50 C 0.43 0.43 0.43 0.46 -0.07 35 25 25 +25
28MAY26 4.60 C 0.00 0.00 0.00 0.39 -0.06 33 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.34 -0.05 34 100 100 +100
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.05 34 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 -0.05 34 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 -0.05 34 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 -0.03 35 0 340 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 158 0
28MAY26 5.75 C 0.00 0.00 0.00 0.06 -0.02 37 0 531 0
28MAY26 6.00 C 0.04 0.04 0.04 0.03 -0.02 35 30 418 +30
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 650 0
28MAY26 7.25 C 0.01 0.01 0.01 0.01 0.00 46 120 120 +120
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.99 -0.07 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.79 -0.07 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.50 -0.06 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 -0.03 42 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 -0.04 40 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 -0.05 31 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.77 -0.07 36 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 -0.08 30 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.03 34 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.06 34 0 613 0
29JUN26 4.50 C 0.50 0.50 0.50 0.48 -0.05 35 5 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.41 -0.06 33 0 1,285 0
29JUN26 4.70 C 0.34 0.34 0.34 0.36 -0.05 34 3 666 +3
29JUN26 4.80 C 0.33 0.33 0.33 0.31 -0.05 34 10 1,101 +10
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.04 34 0 779 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 457 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.03 33 0 2,895 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 3,188 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29JUN26 7.50 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 0.01 0.00 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.99 -0.07 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.79 -0.07 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.50 -0.06 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.13 -0.03 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.05 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 -0.04 31 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 -0.07 29 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 -0.05 31 0 24 0
29SEP26 4.40 C 0.60 0.60 0.60 0.58 -0.04 31 1 187 +1
29SEP26 4.50 C 0.54 0.54 0.54 0.52 -0.05 31 1 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 -0.08 30 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.05 30 0 339 0
29SEP26 4.80 C 0.37 0.37 0.37 0.37 -0.04 31 10 2,183 +10
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.04 31 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.03 31 0 588 0
29SEP26 5.50 C 0.17 0.17 0.17 0.16 -0.03 31 123 2,024 +113
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.02 31 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 244 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 240 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 33 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 33 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.67 -0.09 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.50 -0.06 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 -0.07 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 -0.05 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 -0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.06 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.06 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.05 28 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 -0.06 28 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.05 28 0 734 0
30DEC26 4.60 C 0.42 0.42 0.42 0.51 -0.07 28 20 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.05 28 0 90 0
30DEC26 4.80 C 0.42 0.43 0.42 0.42 -0.05 28 10 394 +10
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.05 28 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 1,299 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.04 28 0 953 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.03 28 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.03 28 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 224 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.02 29 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.20 - 22 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.13 - 26 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.04 -0.08 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 -0.08 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 -0.06 26 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.83 -0.07 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 -0.07 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 -0.06 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.06 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 -0.06 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.05 27 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.05 27 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.05 27 0 91 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 -0.05 27 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.03 28 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
TOTAL CALL 2,276 114,808 +483
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,907 0
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 48 125 4,298 +25
30MAR26 4.20 P 0.02 0.02 0.02 0.02 0.00 50 50 477 +50
30MAR26 4.30 P 0.03 0.03 0.03 0.03 0.00 48 25 3,307 +25
30MAR26 4.40 P 0.04 0.04 0.04 0.05 +0.01 49 404 4,312 -19
30MAR26 4.50 P 0.06 0.07 0.06 0.07 +0.01 48 452 1,144 +261
30MAR26 4.60 P 0.11 0.11 0.10 0.10 +0.02 47 261 1,406 -73
30MAR26 4.70 P 0.12 0.13 0.12 0.14 +0.02 47 50 1,745 -15
30MAR26 4.80 P 0.21 0.21 0.21 0.19 +0.02 47 5 2,302 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 +0.03 47 0 1,361 0
30MAR26 5.00 P 0.30 0.33 0.30 0.32 +0.05 48 220 1,415 -213
30MAR26 5.25 P 0.00 0.00 0.00 0.53 +0.05 54 0 3,211 0
30MAR26 5.50 P 0.00 0.00 0.00 0.76 +0.07 60 0 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.99 +0.05 58 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 1.23 +0.07 0 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.50 +0.09 88 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.74 +0.07 87 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.99 +0.06 96 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.24 +0.03 104 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.49 +0.06 111 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.74 +0.06 119 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.00 +0.06 139 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.24 +0.05 133 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.49 +0.06 139 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.74 +0.06 145 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.00 +0.04 165 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 0.01 0.01 0.01 0.01 0.00 42 60 60 +60
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 40 0 420 0
29APR26 4.00 P 0.03 0.03 0.03 0.03 0.00 40 10 270 +10
29APR26 4.10 P 0.04 0.04 0.04 0.04 0.00 39 5 312 +5
29APR26 4.20 P 0.00 0.00 0.00 0.06 +0.01 40 0 430 0
29APR26 4.30 P 0.07 0.07 0.07 0.08 +0.01 40 6 466 +6
29APR26 4.40 P 0.10 0.10 0.10 0.11 +0.01 40 500 971 +300
29APR26 4.50 P 0.14 0.14 0.14 0.13 0.00 38 15 571 +15
29APR26 4.60 P 0.15 0.15 0.15 0.18 +0.02 40 5 1,089 0
29APR26 4.70 P 0.20 0.23 0.20 0.22 +0.02 39 1,403 16,690 -20
29APR26 4.80 P 0.25 0.27 0.25 0.27 +0.02 39 20 763 +10
29APR26 4.90 P 0.30 0.31 0.30 0.33 +0.03 40 39 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.39 +0.03 39 0 1,658 0
29APR26 5.25 P 0.00 0.00 0.00 0.58 +0.06 41 0 987 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 +0.06 45 0 2,098 0
29APR26 5.75 P 1.02 1.02 1.02 1.02 +0.06 46 10 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.23 +0.02 0 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.50 +0.07 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.74 +0.07 53 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.99 +0.04 58 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.24 +0.03 63 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.49 +0.04 67 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.75 +0.05 78 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.00 +0.04 82 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.25 +0.04 86 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.50 +0.05 90 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.74 +0.06 87 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.00 +0.04 98 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.02 - 38 0 0 -
28MAY26 3.80 P 0.03 0.03 0.03 0.03 0.00 38 10 13 +10
28MAY26 3.90 P 0.04 0.04 0.04 0.04 0.00 38 2 24 +2
28MAY26 4.00 P 0.06 0.06 0.06 0.05 0.00 36 10 168 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.06 0.00 35 0 21 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 0.00 35 0 171 0
28MAY26 4.30 P 0.11 0.12 0.11 0.11 0.00 36 15 81 +15
28MAY26 4.40 P 0.00 0.00 0.00 0.14 +0.01 36 0 610 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 0.00 35 0 508 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 +0.01 35 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 +0.01 35 0 155 0
28MAY26 4.80 P 0.32 0.32 0.31 0.31 +0.02 35 251 396 +193
28MAY26 4.90 P 0.35 0.35 0.35 0.37 +0.02 36 2 655 -2
28MAY26 5.00 P 0.41 0.43 0.41 0.43 +0.03 36 171 1,168 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.61 +0.03 37 0 2,804 0
28MAY26 5.50 P 0.00 0.00 0.00 0.82 +0.04 39 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.04 +0.05 41 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.28 +0.07 44 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.51 +0.05 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.75 +0.04 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.00 +0.05 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.25 +0.04 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.50 +0.05 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.75 +0.05 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.00 +0.04 66 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.25 +0.04 70 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.50 +0.05 73 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.75 +0.05 76 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.00 +0.04 79 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 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 34 0 321 0
29JUN26 3.60 P 0.03 0.03 0.03 0.03 0.00 34 60 1,568 +60
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 34 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 33 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 33 0 573 0
29JUN26 4.00 P 0.08 0.09 0.08 0.09 +0.01 33 302 1,043 +76
29JUN26 4.10 P 0.11 0.11 0.10 0.11 0.00 32 100 1,542 +100
29JUN26 4.20 P 0.13 0.14 0.13 0.14 +0.01 32 101 916 -60
29JUN26 4.30 P 0.16 0.16 0.16 0.17 +0.01 32 120 1,526 +120
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.01 32 0 3,058 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.02 32 0 1,212 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.02 31 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 +0.03 31 0 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.03 31 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 +0.04 31 0 3,768 0
29JUN26 5.25 P 0.70 0.71 0.70 0.72 +0.04 30 14 1,258 +8
29JUN26 5.50 P 0.00 0.00 0.00 0.94 +0.06 32 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.16 +0.06 32 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 +0.08 29 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.62 +0.08 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.07 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.08 +0.04 0 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 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 32 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 32 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 31 0 188 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 32 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 32 0 641 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.02 32 0 820 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 32 0 1,056 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 542 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 +0.01 32 0 160 0
29SEP26 4.20 P 0.22 0.22 0.22 0.23 +0.02 32 2 194 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.02 32 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.02 32 0 602 0
29SEP26 4.50 P 0.34 0.36 0.33 0.36 +0.02 32 52 359 +42
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.02 32 0 553 0
29SEP26 4.70 P 0.46 0.46 0.46 0.47 +0.03 33 1 414 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.03 33 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 +0.03 33 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.04 33 0 357 0
29SEP26 5.25 P 0.84 0.84 0.83 0.84 +0.04 33 4 1,680 -4
29SEP26 5.50 P 0.00 0.00 0.00 1.03 +0.04 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.05 35 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 +0.05 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.07 39 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 +0.07 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.07 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 +0.06 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 +0.06 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 +0.06 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 +0.07 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 +0.06 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 +0.06 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.89 +0.06 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.14 +0.06 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 30 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 29 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 29 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 29 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 0.00 29 0 220 0
30DEC26 3.90 P 0.17 0.17 0.17 0.16 +0.01 29 50 232 +50
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 257 0
30DEC26 4.10 P 0.23 0.23 0.23 0.22 +0.01 29 50 190 +50
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.03 29 0 159 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.01 29 0 256 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.02 30 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.02 30 0 209 0
30DEC26 4.60 P 0.44 0.44 0.44 0.45 +0.02 30 73 155 +73
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.02 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.02 30 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.02 30 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.03 30 1 1,287 0
30DEC26 5.25 P 0.88 0.88 0.87 0.87 +0.04 31 4 778 -4
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.05 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 +0.05 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 +0.06 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 +0.06 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 +0.07 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 +0.06 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.07 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 +0.07 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 +0.07 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 +0.07 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 +0.07 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.90 +0.07 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 +0.07 48 0 0 0
30MAR27 3.60 P 0.11 0.11 0.11 0.11 - 28 9 9 -
30MAR27 3.70 P 0.00 0.00 0.00 0.13 - 28 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.16 0.00 28 0 17 0
30MAR27 3.90 P 0.19 0.19 0.19 0.19 +0.01 28 2 7 +2
30MAR27 4.00 P 0.00 0.00 0.00 0.22 0.00 28 0 47 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 0.00 28 0 12 0
30MAR27 4.20 P 0.30 0.30 0.30 0.29 0.00 28 5 5 +5
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.01 28 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.01 28 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.01 28 0 134 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.01 28 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 +0.02 29 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 +0.02 29 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.02 28 0 24 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 +0.03 29 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.04 30 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.04 30 0 1,128 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 +0.05 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.96 +0.05 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 +0.06 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 +0.06 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 +0.08 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 +0.08 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 +0.08 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.41 +0.07 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.66 +0.07 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.91 +0.08 44 0 0 0
TOTAL PUT 5,076 133,333 +1,185
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 34.04
30MAR26 15.50 C 0.00 0.00 0.00 18.56 +0.56 143 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.06 +0.56 136 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.56 +0.56 129 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.06 +0.56 122 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.56 +0.56 116 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.06 +0.56 109 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.56 +0.56 102 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.06 +0.56 95 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.56 +0.56 88 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.06 +0.56 77 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.06 +0.55 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.06 +0.55 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.06 +0.55 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.04 +0.53 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.06 +0.55 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.07 +0.56 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.07 +0.55 44 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.08 +0.38 45 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.10 +0.57 43 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.15 +0.47 43 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 3.26 +0.42 43 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 2.41 +0.34 41 0 1,685 0
30MAR26 33.00 C 1.38 1.60 1.38 1.71 +0.26 41 54 177 +15
30MAR26 34.00 C 1.08 1.08 1.08 1.16 +0.18 42 8 181 -4
30MAR26 35.00 C 0.72 0.72 0.72 0.76 +0.10 43 2 128 0
30MAR26 36.00 C 0.48 0.54 0.48 0.48 +0.07 44 3 329 +2
30MAR26 37.00 C 0.30 0.34 0.30 0.28 +0.04 44 3 340 +3
30MAR26 38.00 C 0.18 0.18 0.18 0.15 +0.01 43 10 490 0
30MAR26 39.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 323 0
30MAR26 40.00 C 0.10 0.10 0.10 0.04 0.00 44 16 622 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 44 0 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 10.15 +0.60 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.10 +0.57 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.20 +0.65 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.21 +0.45 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.27 +0.45 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.42 +0.36 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.60 +0.41 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.84 +0.36 41 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 3.10 +0.30 40 0 26 0
29APR26 33.00 C 2.18 2.18 2.18 2.50 +0.25 40 15 128 +15
29APR26 34.00 C 0.00 0.00 0.00 2.00 +0.23 40 0 104 0
29APR26 35.00 C 0.00 0.00 0.00 1.57 +0.18 41 0 191 0
29APR26 36.00 C 0.00 0.00 0.00 1.23 +0.13 41 0 192 0
29APR26 37.00 C 0.78 0.79 0.78 0.95 +0.11 42 4 400 -4
29APR26 38.00 C 0.00 0.00 0.00 0.71 +0.11 42 0 756 0
29APR26 39.00 C 0.00 0.00 0.00 0.52 +0.06 41 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.38 +0.04 42 0 342 0
29APR26 41.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 136 0
29APR26 43.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 0.00 41 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 10.36 +0.69 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.40 +0.75 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.47 +0.75 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.43 +0.56 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.53 +0.30 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.75 +0.38 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.99 +0.34 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.29 +0.40 40 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.54 +0.32 38 0 46 0
28MAY26 33.00 C 2.67 2.67 2.67 2.98 +0.31 39 15 228 +15
28MAY26 34.00 C 2.65 2.65 2.56 2.49 +0.27 39 94 455 +77
28MAY26 35.00 C 2.21 2.21 2.21 2.06 +0.25 39 15 247 +15
28MAY26 36.00 C 1.39 1.80 1.39 1.70 +0.17 39 17 225 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.41 +0.15 40 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 1.15 +0.14 40 0 105 0
28MAY26 39.00 C 0.00 0.00 0.00 0.94 +0.14 41 0 135 0
28MAY26 40.00 C 0.00 0.00 0.00 0.74 +0.11 41 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.59 +0.10 41 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.46 +0.08 41 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.36 +0.07 41 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.74 +0.65 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.28 +0.68 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.77 +0.67 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.26 +0.66 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.77 +0.67 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.28 +0.70 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.30 +0.79 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.36 +0.85 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.39 +0.85 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.42 +0.75 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.45 +0.66 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.56 +0.75 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.65 +0.76 44 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.73 +0.50 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.88 +0.31 40 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.13 +0.41 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.45 +0.38 40 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 3.81 +0.31 39 0 381 0
29JUN26 33.00 C 0.00 0.00 0.00 3.29 +0.30 40 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 2.79 +0.28 40 0 136 0
29JUN26 35.00 C 0.00 0.00 0.00 2.38 +0.23 40 0 69 0
29JUN26 36.00 C 0.00 0.00 0.00 2.02 +0.22 41 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 1.68 +0.20 41 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 1.39 +0.17 41 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.13 +0.13 40 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 0.93 +0.13 40 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.75 +0.09 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.62 +0.09 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.49 +0.07 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 +0.06 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.31 +0.04 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.03 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.30 +0.77 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.36 +0.79 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.39 +0.73 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.44 +0.72 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.55 +0.71 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.61 +0.45 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.78 +0.56 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.03 +0.30 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.23 +0.29 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.69 +0.37 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 5.08 +0.27 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.55 +0.21 40 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 4.04 +0.25 40 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.61 +0.23 40 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.23 +0.22 40 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 2.89 +0.21 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.56 +0.19 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.28 +0.19 40 0 117 0
29SEP26 39.00 C 2.14 2.14 2.14 1.99 +0.16 40 15 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.77 +0.15 40 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.55 +0.14 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.36 +0.12 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.20 +0.12 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.03 +0.08 40 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 +0.11 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.78 +0.09 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.67 +0.06 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 +0.06 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 +0.07 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.36 +0.73 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.48 +0.74 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 +0.75 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.74 +0.70 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.00 +0.65 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.19 +0.54 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.54 +0.53 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.91 +0.50 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.30 +0.44 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.77 +0.37 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.32 +0.38 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.84 +0.26 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.45 +0.29 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.05 +0.23 40 0 126 0
30DEC26 36.00 C 3.58 3.58 3.58 3.72 +0.26 40 2 18 -2
30DEC26 37.00 C 0.00 0.00 0.00 3.43 +0.28 40 0 0 0
30DEC26 38.00 C 2.90 2.90 2.90 3.11 +0.24 40 15 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.84 +0.25 40 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.57 +0.24 40 0 8,376 0
30DEC26 41.00 C 0.00 0.00 0.00 2.33 +0.21 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.12 +0.20 40 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 1.91 +0.19 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.73 +0.17 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.57 +0.16 40 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 1.42 +0.16 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.23 +0.12 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.16 +0.16 40 0 9 0
30DEC26 49.00 C 1.01 1.01 1.01 1.04 +0.15 40 1 4 +1
30MAR27 24.00 C 0.00 0.00 0.00 10.92 +0.67 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.18 +0.65 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.47 +0.54 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.81 +0.51 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.11 +0.48 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.54 +0.40 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.01 +0.39 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.50 +0.42 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.04 +0.38 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.59 +0.27 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.18 +0.25 39 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.81 +0.24 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.46 +0.23 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.14 +0.22 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.81 +0.21 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.54 +0.21 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.29 +0.21 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.04 +0.23 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.79 +0.26 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.51 +0.18 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.31 +0.17 39 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.12 +0.16 39 0 1 0
TOTAL CALL 289 33,452 +148
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 155 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 153 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 198 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.08 44 0 2,767 0
30MAR26 31.00 P 0.27 0.27 0.23 0.19 -0.15 43 23 496 +13
30MAR26 32.00 P 0.61 0.61 0.38 0.39 -0.22 44 17 470 +15
30MAR26 33.00 P 0.70 0.71 0.66 0.70 -0.30 44 44 280 -6
30MAR26 34.00 P 1.33 1.33 1.07 1.15 -0.38 44 51 402 +32
30MAR26 35.00 P 0.00 0.00 0.00 1.75 -0.44 45 0 407 0
30MAR26 36.00 P 0.00 0.00 0.00 2.40 -0.48 43 0 193 0
30MAR26 37.00 P 4.00 4.00 4.00 3.20 -0.52 43 2 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.08 -0.54 43 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 5.01 -0.68 43 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 5.98 -0.75 44 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 7.16 -0.36 71 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 8.15 -0.57 77 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.09 -0.72 77 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.15 -0.55 89 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.20 -0.55 100 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.15 -0.58 101 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.10 -0.43 100 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.08 -0.59 103 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.15 -0.38 117 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 84 0
29APR26 28.00 P 0.28 0.28 0.28 0.18 -0.07 42 15 130 +15
29APR26 29.00 P 0.33 0.33 0.33 0.30 -0.11 41 2 74 +2
29APR26 30.00 P 0.60 0.60 0.50 0.48 -0.15 42 26 206 +26
29APR26 31.00 P 0.74 0.74 0.74 0.73 -0.20 42 15 193 +15
29APR26 32.00 P 0.00 0.00 0.00 1.03 -0.26 41 0 306 0
29APR26 33.00 P 0.00 0.00 0.00 1.43 -0.29 42 0 215 0
29APR26 34.00 P 2.09 2.09 1.93 1.91 -0.36 42 23 105 -11
29APR26 35.00 P 2.69 2.69 2.69 2.48 -0.44 42 15 150 0
29APR26 36.00 P 0.00 0.00 0.00 3.17 -0.33 43 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 3.79 -0.45 41 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.55 -0.48 41 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.38 -0.62 41 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.42 -0.31 47 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.31 -0.45 48 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.21 -0.51 48 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.17 -0.64 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.18 -0.55 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.20 -0.55 59 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.15 -0.59 59 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.10 -0.59 60 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.08 -0.65 61 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.15 -0.58 69 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 50 0
28MAY26 27.00 P 0.00 0.00 0.00 0.26 -0.05 41 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.40 -0.07 41 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 0.58 -0.10 41 0 69 0
28MAY26 30.00 P 0.00 0.00 0.00 0.82 -0.13 41 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 1.11 -0.18 40 0 111 0
28MAY26 32.00 P 1.74 1.74 1.74 1.47 -0.22 40 2 149 -2
28MAY26 33.00 P 1.82 1.82 1.82 1.89 -0.26 40 7 316 -7
28MAY26 34.00 P 2.34 2.46 2.34 2.43 -0.26 41 12 377 0
28MAY26 35.00 P 0.00 0.00 0.00 2.96 -0.34 41 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.61 -0.26 41 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.21 -0.37 40 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.07 -0.37 43 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.71 -0.61 40 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.72 -0.46 45 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.60 -0.42 46 0 8 0
28MAY26 42.00 P 8.42 8.42 8.42 8.47 -0.54 46 20 20 +20
28MAY26 43.00 P 0.00 0.00 0.00 9.37 -0.54 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.27 -0.63 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.20 -0.61 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.19 -0.63 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.10 -0.65 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.08 -0.65 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.15 -0.58 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.44 -0.07 40 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 -0.10 40 0 92 0
29JUN26 28.00 P 0.00 0.00 0.00 0.83 -0.15 40 0 850 0
29JUN26 29.00 P 0.00 0.00 0.00 1.10 -0.18 40 0 2,306 0
29JUN26 30.00 P 0.00 0.00 0.00 1.42 -0.22 39 0 1,817 0
29JUN26 31.00 P 0.00 0.00 0.00 1.81 -0.24 39 0 188 0
29JUN26 32.00 P 2.29 2.29 2.29 2.27 -0.26 39 30 655 0
29JUN26 33.00 P 3.01 3.01 2.99 2.78 -0.29 39 34 172 +17
29JUN26 34.00 P 3.34 3.34 3.34 3.36 -0.31 40 15 128 -15
29JUN26 35.00 P 4.00 4.00 4.00 3.99 -0.34 40 15 239 0
29JUN26 36.00 P 0.00 0.00 0.00 4.66 -0.45 40 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.38 -0.48 40 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.22 -0.35 41 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.99 -0.40 41 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.84 -0.39 42 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 8.67 -0.51 42 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.55 -0.52 42 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.45 -0.58 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.36 -0.57 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.28 -0.58 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.22 -0.59 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.14 -0.48 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.08 -0.49 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.03 -0.60 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.03 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.06 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.10 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 -0.10 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 -0.11 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.20 -0.12 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.50 -0.15 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.83 -0.18 39 0 186 0
29SEP26 30.00 P 0.00 0.00 0.00 2.23 -0.19 39 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 2.65 -0.22 39 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.14 -0.24 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.68 -0.25 39 0 165 0
29SEP26 34.00 P 4.52 4.52 4.52 4.25 -0.29 39 15 47 +15
29SEP26 35.00 P 0.00 0.00 0.00 4.87 -0.32 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.56 -0.30 40 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.26 -0.39 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.99 -0.34 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.78 -0.32 41 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.57 -0.34 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.37 -0.35 41 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.20 -0.36 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.06 -0.35 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.89 -0.54 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.77 -0.46 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.66 -0.43 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.56 -0.46 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.48 -0.42 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.40 -0.56 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.04 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.07 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 -0.08 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 -0.08 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.42 -0.10 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.12 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.07 -0.13 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.44 -0.16 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.86 -0.19 39 0 1,531 0
30DEC26 31.00 P 0.00 0.00 0.00 3.33 -0.20 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.83 -0.22 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.38 -0.23 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.96 -0.25 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.56 -0.27 39 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 6.21 -0.31 39 0 10 0
30DEC26 37.00 P 7.18 7.18 7.18 6.89 -0.31 39 15 15 +15
30DEC26 38.00 P 0.00 0.00 0.00 7.62 -0.31 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.36 -0.46 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.09 -0.35 40 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.89 -0.33 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.69 -0.47 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.50 -0.30 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.34 -0.49 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.19 -0.51 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.04 -0.38 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.92 -0.42 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.82 -0.44 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.71 -0.45 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.24 -0.11 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 -0.11 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.81 -0.14 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 -0.16 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.50 -0.19 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.96 -0.16 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.41 -0.17 39 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 3.88 -0.15 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.40 -0.17 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.95 -0.18 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.52 -0.21 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.11 -0.25 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.75 -0.26 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.43 -0.31 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.17 -0.30 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.85 -0.37 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.60 -0.36 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.37 -0.39 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.15 -0.45 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.95 -0.37 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.76 -0.38 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.58 -0.44 40 0 0 0
TOTAL PUT 398 43,207 +144
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$ 5.45
30MAR26 3.70 C 0.00 0.00 0.00 1.76 -0.07 96 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.66 -0.07 90 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.56 -0.07 84 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.46 -0.07 79 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.36 -0.07 73 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.26 -0.08 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 -0.08 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.06 -0.08 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 -0.08 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.66 -0.08 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 -0.08 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.46 -0.08 26 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.23 -0.07 22 0 0 0
30MAR26 5.50 C 0.07 0.07 0.07 0.08 -0.03 23 90 8,205 0
30MAR26 5.75 C 0.03 0.03 0.03 0.03 +0.01 28 80 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.27 -0.07 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.17 -0.07 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.07 -0.07 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 -0.07 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.77 -0.07 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 -0.06 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.28 -0.06 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.03 19 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.29 -0.05 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 -0.06 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 -0.07 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.52 -0.04 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.30 -0.04 31 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 -0.04 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 -0.02 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 -0.04 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 -0.04 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 -0.04 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.04 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.05 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.04 17 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 -0.04 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.04 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 -0.04 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.05 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.05 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.05 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.05 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.04 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 -0.04 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.04 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.03 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.04 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 -0.04 22 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.04 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.05 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.05 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.05 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 -0.04 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 -0.04 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 -0.05 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 -0.05 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.58 -0.05 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.05 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 170 37,272 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.02 24 0 488 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 +0.05 27 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 +0.07 26 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 +0.07 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 +0.04 0 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 35 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.01 19 0 146 0
29APR26 5.50 P 0.16 0.16 0.16 0.16 +0.02 18 10 520 +10
29APR26 5.75 P 0.00 0.00 0.00 0.32 +0.03 16 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.56 +0.06 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.55 +0.04 0 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 30 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 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 30 0
28MAY26 5.25 P 0.07 0.07 0.07 0.09 +0.02 18 10 80 +10
28MAY26 5.50 P 0.00 0.00 0.00 0.19 +0.03 18 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.35 +0.04 17 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.05 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 +0.03 18 0 539 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.03 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 +0.03 15 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 +0.05 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.03 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.04 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.05 14 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.07 11 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 +0.08 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 +0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 +0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.03 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.04 17 0 215 0
30DEC26 5.50 P 0.46 0.46 0.46 0.50 +0.04 16 10 57 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.05 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 +0.06 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.02 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 +0.03 17 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.03 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 +0.04 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.05 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 +0.05 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.06 12 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
TOTAL PUT 30 12,045 +30
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$ 4.53
30MAR26 2.20 C 0.00 0.00 0.00 2.35 -0.10 205 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.25 -0.10 193 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.15 -0.10 182 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.05 -0.10 172 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.95 -0.10 162 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.85 -0.10 152 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.75 -0.10 143 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.65 -0.11 133 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.55 -0.11 125 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.45 -0.11 116 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.35 -0.11 108 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.25 -0.11 100 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.15 -0.11 92 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.05 -0.11 84 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.95 -0.11 76 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.85 -0.11 69 0 70 0
30MAR26 3.80 C 0.76 0.76 0.76 0.75 -0.12 61 35 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.65 -0.11 54 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.54 -0.12 38 0 230 0
30MAR26 4.10 C 0.00 0.00 0.00 0.44 -0.12 31 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 -0.11 32 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 -0.11 29 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 -0.10 31 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.14 -0.08 34 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.09 -0.08 33 0 68 0
30MAR26 4.70 C 0.00 0.00 0.00 0.06 -0.06 34 0 55 0
30MAR26 4.80 C 0.06 0.06 0.06 0.04 -0.04 36 25 126 -25
30MAR26 4.90 C 0.00 0.00 0.00 0.02 -0.04 34 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 415 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.66 -0.11 79 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.56 -0.11 73 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.46 -0.11 68 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.36 -0.11 63 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.26 -0.11 58 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.16 -0.11 54 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.06 -0.11 49 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.96 -0.11 45 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.86 -0.11 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 -0.09 35 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.57 -0.10 31 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.49 -0.10 32 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.42 -0.08 33 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.33 -0.10 30 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 -0.08 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.23 -0.07 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.18 -0.06 32 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.13 -0.07 31 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.11 -0.06 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.09 -0.04 34 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.16 -0.11 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.06 -0.11 35 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.96 -0.11 31 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.87 -0.10 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.77 -0.10 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 -0.10 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.60 -0.10 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.52 -0.10 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 -0.08 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 -0.09 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 -0.08 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.27 -0.09 30 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.23 -0.08 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.19 -0.07 31 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.15 -0.08 30 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.12 -0.07 30 0 3 0
28MAY26 5.00 C 0.11 0.11 0.11 0.10 -0.05 31 13 1 -13
28MAY26 5.25 C 0.00 0.00 0.00 0.06 -0.03 32 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 17 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.97 -0.10 61 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.87 -0.10 57 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.77 -0.10 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.67 -0.10 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.57 -0.10 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.47 -0.11 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.37 -0.10 39 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.27 -0.11 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.17 -0.10 33 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.07 -0.10 30 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.10 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.10 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 -0.11 27 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 -0.10 28 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 -0.10 28 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 -0.10 27 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 -0.10 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 -0.09 29 0 470 0
29JUN26 4.40 C 0.35 0.35 0.35 0.38 -0.08 30 30 1,090 +30
29JUN26 4.50 C 0.00 0.00 0.00 0.32 -0.10 29 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.07 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 -0.07 30 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.08 30 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 -0.06 30 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.04 31 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.77 -0.10 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.67 -0.11 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.57 -0.11 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.48 -0.10 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.38 -0.10 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.28 -0.10 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 -0.10 31 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 -0.10 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.10 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 -0.10 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 -0.09 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.10 28 0 0 0
29SEP26 4.00 C 0.69 0.69 0.69 0.67 -0.13 28 5 10 -5
29SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.09 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 -0.09 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.09 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 -0.11 29 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.07 30 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.06 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.06 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 -0.07 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.05 31 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.03 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 50 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.77 -0.10 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.67 -0.11 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.58 -0.10 36 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.48 -0.10 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.38 -0.10 31 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.28 -0.10 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 -0.10 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 -0.10 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 -0.11 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.11 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 -0.11 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.11 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 -0.10 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.10 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.09 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 -0.09 28 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.08 28 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.08 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 -0.07 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.06 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.06 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.05 30 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.04 29 0 5 0
30DEC26 6.00 C 0.19 0.19 0.19 0.10 -0.03 30 5 45 +5
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.02 29 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.02 29 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.97 -0.11 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 -0.10 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 -0.10 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 -0.09 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.68 -0.09 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.09 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 -0.07 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.42 -0.07 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.05 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.06 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 7.50 C 0.14 0.14 0.14 0.04 -0.01 30 10 24 +10
TOTAL CALL 123 18,810 +2
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 113 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 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 55 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 35 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 0.00 31 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 +0.01 32 0 30 0
30MAR26 4.50 P 0.10 0.10 0.10 0.10 +0.03 32 15 105 -15
30MAR26 4.60 P 0.00 0.00 0.00 0.15 +0.04 31 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.23 +0.06 36 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.31 +0.08 37 0 209 0
30MAR26 4.90 P 0.00 0.00 0.00 0.40 +0.09 41 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.49 +0.10 42 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.73 +0.11 49 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.97 +0.10 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.22 +0.11 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.47 +0.11 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.97 +0.11 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 260 0
29APR26 4.00 P 0.01 0.01 0.01 0.03 +0.01 32 150 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 0.00 30 0 250 0
29APR26 4.20 P 0.05 0.05 0.05 0.07 +0.02 32 65 340 -65
29APR26 4.30 P 0.00 0.00 0.00 0.10 +0.02 32 0 140 0
29APR26 4.40 P 0.12 0.12 0.12 0.13 +0.03 31 10 50 +10
29APR26 4.50 P 0.19 0.19 0.19 0.18 +0.04 32 25 45 +25
29APR26 4.60 P 0.00 0.00 0.00 0.23 +0.04 31 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.30 +0.06 33 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.36 +0.05 31 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.44 +0.07 32 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.53 +0.08 35 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.74 +0.09 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.72 +0.10 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.97 +0.11 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 +0.02 30 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.13 +0.02 29 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.17 +0.02 29 0 150 0
28MAY26 4.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.27 +0.04 30 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.34 +0.05 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.06 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.48 +0.06 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.56 +0.07 32 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.78 +0.09 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.01 +0.10 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 +0.11 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.48 +0.09 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 30 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 29 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 28 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.01 29 0 30 0
29JUN26 4.20 P 0.12 0.12 0.12 0.13 +0.02 29 30 0 -30
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.02 29 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.03 29 0 1,040 0
29JUN26 4.50 P 0.27 0.27 0.27 0.25 +0.03 28 5 665 +5
29JUN26 4.60 P 0.28 0.28 0.28 0.31 +0.04 29 10 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.04 29 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.06 31 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.06 31 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 +0.06 31 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 +0.08 33 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.09 34 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 +0.09 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 +0.09 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 +0.09 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 30 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.01 30 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.02 30 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 +0.02 29 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.02 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.03 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.03 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 +0.06 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.07 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 +0.08 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 +0.08 33 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 +0.10 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.10 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.11 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.12 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.11 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.11 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 +0.10 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 +0.10 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 0.00 29 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.01 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.02 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.02 29 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.02 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.04 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.05 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 +0.07 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 +0.08 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.09 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.10 35 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 +0.10 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.11 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.11 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.11 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.12 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.12 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.03 29 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 +0.03 29 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
30MAR27 4.50 P 0.53 0.53 0.53 0.53 +0.03 30 5 15 +5
30MAR27 4.60 P 0.56 0.56 0.56 0.59 +0.05 30 5 5 +5
30MAR27 4.70 P 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.06 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.06 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 +0.07 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.24 +0.07 31 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 +0.08 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.67 +0.09 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.09 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.10 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 +0.11 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 +0.11 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.11 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 +0.12 43 0 0 0
TOTAL PUT 320 20,288 -60
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$ 30.52
30MAR26 17.50 C 0.00 0.00 0.00 13.04 +0.36 99 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.54 +0.42 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.04 +0.44 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.54 +0.36 79 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.04 +0.36 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.54 +0.37 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.54 +0.42 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.54 +0.43 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.54 +0.36 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.52 +0.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.55 +0.43 41 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.55 +0.42 33 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.58 +0.39 36 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.66 +0.35 36 0 458 0
30MAR26 29.00 C 1.96 1.96 1.73 1.78 +0.21 33 30 881 0
30MAR26 30.00 C 1.26 1.26 1.26 1.13 +0.14 34 7 362 -7
30MAR26 31.00 C 0.78 0.78 0.62 0.65 +0.08 35 91 1,001 +91
30MAR26 32.00 C 0.36 0.36 0.32 0.34 +0.05 36 15 674 -14
30MAR26 33.00 C 0.23 0.23 0.17 0.17 +0.03 37 46 731 -16
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 3,791 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.57 +0.36 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.07 +0.35 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.58 +0.36 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.58 +0.35 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.59 +0.34 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.56 +0.30 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.62 +0.34 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.66 +0.33 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.73 +0.37 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.86 +0.34 34 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.06 +0.29 34 0 1,195 0
29APR26 29.00 C 2.23 2.23 2.23 2.29 +0.16 32 16 899 0
29APR26 30.00 C 1.87 1.87 1.87 1.71 +0.12 33 15 1,566 0
29APR26 31.00 C 1.49 1.49 1.22 1.23 +0.08 33 45 639 +28
29APR26 32.00 C 1.03 1.03 1.03 0.88 +0.07 33 6 277 0
29APR26 33.00 C 0.75 0.75 0.72 0.61 +0.06 34 16 1,175 +16
29APR26 34.00 C 0.52 0.52 0.52 0.41 +0.05 34 5 679 +5
29APR26 35.00 C 0.00 0.00 0.00 0.26 +0.03 34 0 859 0
29APR26 36.00 C 0.20 0.20 0.20 0.16 +0.02 34 5 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 89 0
29APR26 38.00 C 0.00 0.00 0.00 0.06 0.00 34 0 81 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 0.00 34 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 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.65 +0.35 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.67 +0.34 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.69 +0.33 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.74 +0.33 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.82 +0.32 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.96 +0.35 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.16 +0.33 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.43 +0.30 34 0 51 0
28MAY26 29.00 C 0.00 0.00 0.00 2.70 +0.16 32 0 105 0
28MAY26 30.00 C 2.09 2.09 2.09 2.15 +0.13 33 15 246 0
28MAY26 31.00 C 1.75 1.75 1.63 1.70 +0.12 33 132 388 +125
28MAY26 32.00 C 1.46 1.46 1.28 1.29 +0.07 33 31 143 -1
28MAY26 33.00 C 1.13 1.13 1.13 1.01 +0.10 34 10 155 0
28MAY26 34.00 C 0.90 0.90 0.90 0.77 +0.10 34 14 134 -5
28MAY26 35.00 C 0.00 0.00 0.00 0.56 +0.07 34 0 99 0
28MAY26 36.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 25 0
28MAY26 37.00 C 0.33 0.33 0.33 0.29 +0.04 34 15 81 +15
28MAY26 38.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.64 +0.33 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.15 +0.33 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.65 +0.32 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.16 +0.32 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.67 +0.33 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.66 +0.30 33 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.69 +0.31 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.75 +0.33 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.82 +0.32 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.92 +0.31 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.07 +0.34 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.29 +0.30 34 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.58 +0.27 34 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.93 +0.17 34 0 142 0
29JUN26 30.00 C 0.00 0.00 0.00 2.40 +0.14 34 0 333 0
29JUN26 31.00 C 0.00 0.00 0.00 1.94 +0.13 35 0 254 0
29JUN26 32.00 C 0.00 0.00 0.00 1.56 +0.13 35 0 271 0
29JUN26 33.00 C 0.00 0.00 0.00 1.23 +0.11 35 0 769 0
29JUN26 34.00 C 0.00 0.00 0.00 0.95 +0.09 35 0 467 0
29JUN26 35.00 C 0.78 0.78 0.78 0.73 +0.08 35 3 332 -3
29JUN26 36.00 C 0.00 0.00 0.00 0.55 +0.05 35 0 1,545 0
29JUN26 37.00 C 0.00 0.00 0.00 0.41 +0.03 35 0 689 0
29JUN26 38.00 C 0.41 0.41 0.41 0.31 +0.03 35 15 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 84 0
29JUN26 41.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.65 +0.32 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.16 +0.32 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.67 +0.33 37 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.66 +0.29 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.75 +0.33 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.83 +0.32 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.95 +0.32 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.11 +0.30 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.38 +0.33 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.68 +0.30 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.05 +0.26 35 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.49 +0.20 35 0 115 0
29SEP26 30.00 C 0.00 0.00 0.00 2.94 +0.17 34 0 187 0
29SEP26 31.00 C 0.00 0.00 0.00 2.52 +0.15 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.16 +0.13 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.86 +0.10 35 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.59 +0.10 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.37 +0.11 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.15 +0.09 35 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 +0.08 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.80 +0.06 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.66 +0.06 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.54 +0.04 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.47 +0.04 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 +0.04 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.67 +0.33 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.18 +0.33 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.70 +0.32 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.76 +0.32 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.86 +0.32 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.99 +0.29 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.18 +0.29 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.43 +0.29 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.78 +0.31 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.16 +0.28 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.60 +0.24 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.09 +0.25 35 0 4 0
30DEC26 30.00 C 3.60 3.60 3.60 3.57 +0.17 34 5 167 -5
30DEC26 31.00 C 3.16 3.16 3.16 3.17 +0.15 34 2 824 +2
30DEC26 32.00 C 0.00 0.00 0.00 2.82 +0.14 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.50 +0.12 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.22 +0.09 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.96 +0.09 35 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.76 +0.11 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 +0.11 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.35 +0.08 35 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 1.16 +0.09 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.00 +0.07 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.88 +0.06 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.77 +0.07 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.87 +0.30 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.03 +0.30 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.20 +0.25 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.50 +0.27 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.83 +0.24 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.22 +0.24 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.65 +0.23 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.09 +0.19 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.56 +0.13 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.14 +0.14 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.75 +0.13 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.39 +0.12 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.07 +0.11 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.77 +0.09 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.49 +0.06 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.22 +0.03 34 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.99 +0.02 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.78 +0.02 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.53 0.00 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.38 0.00 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.22 0.00 34 0 0 0
TOTAL CALL 539 32,716 +231
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 380 0
30MAR26 27.00 P 0.06 0.06 0.06 0.04 -0.03 37 5 1,502 0
30MAR26 28.00 P 0.15 0.21 0.12 0.11 -0.09 36 61 1,461 0
30MAR26 29.00 P 0.24 0.28 0.24 0.28 -0.16 35 25 737 +3
30MAR26 30.00 P 0.64 0.66 0.52 0.61 -0.23 36 84 1,137 +28
30MAR26 31.00 P 1.01 1.27 1.01 1.15 -0.28 37 88 594 +31
30MAR26 32.00 P 1.91 1.91 1.91 1.86 -0.30 39 30 473 0
30MAR26 33.00 P 0.00 0.00 0.00 2.62 -0.41 36 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 3.53 -0.42 36 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.49 -0.44 36 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.48 -0.44 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.52 -0.40 56 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.51 -0.41 60 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.51 -0.41 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.51 -0.41 71 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.51 -0.41 76 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.51 -0.41 82 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 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 -0.01 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 243 0
29APR26 26.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 571 0
29APR26 27.00 P 0.00 0.00 0.00 0.26 -0.09 34 0 741 0
29APR26 28.00 P 0.44 0.44 0.44 0.46 -0.12 34 45 1,377 0
29APR26 29.00 P 0.70 0.71 0.70 0.76 -0.16 34 7 972 0
29APR26 30.00 P 1.20 1.20 1.20 1.17 -0.20 34 15 1,317 -15
29APR26 31.00 P 1.76 1.76 1.76 1.71 -0.22 35 1 377 0
29APR26 32.00 P 2.23 2.23 2.23 2.35 -0.24 35 15 124 +10
29APR26 33.00 P 0.00 0.00 0.00 3.00 -0.36 34 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.80 -0.38 34 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.66 -0.41 34 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.57 -0.37 34 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.54 -0.38 36 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.54 -0.39 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.53 -0.39 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.52 -0.40 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.52 -0.40 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.51 -0.41 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.19 -0.05 34 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.31 -0.07 34 0 115 0
28MAY26 27.00 P 0.00 0.00 0.00 0.49 -0.11 34 0 125 0
28MAY26 28.00 P 0.00 0.00 0.00 0.75 -0.14 34 0 200 0
28MAY26 29.00 P 1.05 1.11 1.05 1.11 -0.15 34 8 268 +7
28MAY26 30.00 P 0.00 0.00 0.00 1.54 -0.19 34 0 272 0
28MAY26 31.00 P 0.00 0.00 0.00 2.09 -0.20 34 0 266 0
28MAY26 32.00 P 0.00 0.00 0.00 2.71 -0.22 35 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.34 -0.43 34 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 4.09 -0.34 34 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.89 -0.38 34 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.84 -0.30 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.74 -0.30 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.67 -0.29 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.58 -0.37 38 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.55 -0.38 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.53 -0.39 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.52 -0.40 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 375 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 -0.05 35 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.51 -0.09 34 0 944 0
29JUN26 26.00 P 0.78 0.78 0.78 0.75 -0.12 34 15 306 0
29JUN26 27.00 P 0.00 0.00 0.00 1.05 -0.16 34 0 682 0
29JUN26 28.00 P 0.00 0.00 0.00 1.44 -0.17 34 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 1.91 -0.18 34 0 149 0
29JUN26 30.00 P 2.37 2.37 2.37 2.46 -0.19 35 6 235 +6
29JUN26 31.00 P 0.00 0.00 0.00 3.08 -0.21 35 0 324 0
29JUN26 32.00 P 0.00 0.00 0.00 3.76 -0.22 35 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.44 -0.35 34 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.22 -0.36 35 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.12 -0.28 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.98 -0.22 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.88 -0.27 37 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.76 -0.30 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.68 -0.32 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.62 -0.32 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.56 -0.33 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.52 -0.32 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 -0.05 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.06 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.08 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 -0.10 35 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 -0.11 35 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 -0.13 35 0 19 0
29SEP26 28.00 P 2.08 2.08 2.08 2.18 -0.17 35 6 106 +6
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.19 35 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 3.23 -0.20 35 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 3.84 -0.22 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.49 -0.24 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.19 -0.17 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.96 -0.14 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.70 -0.19 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.51 -0.19 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.36 -0.21 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.19 -0.19 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.05 -0.28 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.93 -0.30 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.84 -0.29 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.76 -0.29 37 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.06 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 -0.08 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 -0.09 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 -0.10 35 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.85 -0.11 35 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.26 -0.13 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 -0.16 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 -0.17 35 0 10 0
30DEC26 30.00 P 3.90 3.90 3.70 3.77 -0.19 35 10 27 0
30DEC26 31.00 P 0.00 0.00 0.00 4.37 -0.21 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.01 -0.23 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.70 -0.21 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.41 -0.16 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.16 -0.17 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.93 -0.18 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.73 -0.18 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.55 -0.25 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.39 -0.19 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.24 -0.27 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.11 -0.28 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.99 -0.30 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.69 -0.08 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.88 -0.12 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.17 -0.10 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.47 -0.12 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.82 -0.12 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.21 -0.13 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.64 -0.13 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.12 -0.16 35 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.64 -0.17 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.21 -0.17 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.62 -0.37 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.45 -0.20 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.12 -0.21 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.82 -0.21 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.55 -0.19 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.31 -0.15 36 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.07 -0.23 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.87 -0.23 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.68 -0.25 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.52 -0.24 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.37 -0.25 36 0 0 0
TOTAL PUT 421 26,318 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.96
30MAR26 12.50 C 0.00 0.00 0.00 6.49 -0.27 99 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.99 -0.26 91 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.48 -0.27 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.98 -0.26 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.46 -0.30 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.01 -0.23 68 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.48 -0.27 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.98 -0.27 37 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.48 -0.27 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.99 -0.27 30 0 500 0
30MAR26 17.50 C 0.00 0.00 0.00 1.53 -0.26 32 0 238 0
30MAR26 18.00 C 0.92 0.92 0.91 1.14 -0.20 35 41 473 -29
30MAR26 18.50 C 0.60 0.62 0.60 0.74 -0.24 31 24 609 -21
30MAR26 19.00 C 0.43 0.43 0.33 0.47 -0.18 32 40 534 +11
30MAR26 19.50 C 0.20 0.23 0.20 0.27 -0.13 32 16 460 0
30MAR26 20.00 C 0.14 0.14 0.14 0.14 -0.08 32 1 169 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 27 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.53 -0.26 61 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.00 -0.28 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.53 -0.29 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.03 -0.27 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.50 -0.26 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.01 -0.30 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.50 -0.32 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.03 -0.27 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.56 -0.26 27 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.11 -0.25 27 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.69 -0.24 27 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.35 -0.18 28 0 297 0
29APR26 18.50 C 0.89 0.89 0.89 1.00 -0.21 27 11 256 +11
29APR26 19.00 C 0.63 0.63 0.63 0.73 -0.16 27 11 78 +11
29APR26 19.50 C 0.00 0.00 0.00 0.51 -0.14 27 0 754 0
29APR26 20.00 C 0.30 0.30 0.30 0.35 -0.09 27 5 456 0
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 127 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.53 -0.30 38 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.03 -0.27 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.53 -0.29 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.03 -0.28 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.53 -0.31 0 0 0 0
28MAY26 15.00 C 4.26 4.26 3.90 4.13 -0.23 37 35 35 +35
28MAY26 15.50 C 0.00 0.00 0.00 3.50 -0.38 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.09 -0.31 24 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.64 -0.25 25 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.21 -0.24 25 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.81 -0.22 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.47 -0.19 25 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.17 -0.18 25 9 24 +9
28MAY26 19.00 C 0.00 0.00 0.00 0.88 -0.18 25 0 74 0
28MAY26 19.50 C 0.58 0.58 0.58 0.66 -0.14 25 6 51 +6
28MAY26 20.00 C 0.00 0.00 0.00 0.48 -0.11 25 0 64 0
28MAY26 21.00 C 0.00 0.00 0.00 0.24 -0.07 25 0 11 0
28MAY26 22.00 C 0.13 0.13 0.13 0.11 -0.04 25 4 64 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.54 -0.29 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.04 -0.27 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.54 -0.28 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.05 -0.27 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.53 -0.36 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.13 -0.27 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.56 -0.35 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.11 -0.32 24 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.66 -0.25 24 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.23 -0.24 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.84 -0.22 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.53 -0.16 25 0 75 0
29JUN26 18.50 C 1.07 1.07 1.07 1.21 -0.19 25 15 139 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.94 -0.16 25 0 43 0
29JUN26 19.50 C 0.00 0.00 0.00 0.71 -0.14 24 0 99 0
29JUN26 20.00 C 0.00 0.00 0.00 0.53 -0.11 24 0 521 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 -0.08 24 0 532 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.54 -0.29 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.04 -0.27 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.54 -0.28 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.05 -0.27 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.53 -0.37 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.13 -0.27 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.56 -0.35 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.11 -0.34 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.75 -0.24 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.36 -0.23 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.00 -0.21 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.69 -0.19 24 0 19 0
29SEP26 18.50 C 1.35 1.35 1.35 1.41 -0.17 24 6 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 -0.15 24 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.93 -0.13 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 -0.10 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 -0.08 24 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.54 -0.29 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.04 -0.27 22 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.55 -0.27 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.05 -0.27 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.57 -0.33 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.13 -0.27 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.58 -0.34 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.12 -0.37 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.82 -0.22 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.45 -0.21 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.12 -0.19 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.83 -0.17 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 -0.20 22 0 14 0
30DEC26 19.00 C 1.16 1.16 1.16 1.30 -0.14 22 2 39 -2
30DEC26 19.50 C 0.00 0.00 0.00 1.11 -0.12 22 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 -0.10 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.67 -0.08 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.07 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 32 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.06 -0.27 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.59 -0.31 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.14 -0.26 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.72 -0.24 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.32 -0.23 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.89 -0.29 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.62 -0.21 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.32 -0.19 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.05 -0.18 22 0 1 0
30MAR27 18.50 C 1.62 1.62 1.62 1.75 -0.21 22 10 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.53 -0.15 22 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.34 -0.13 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.16 -0.13 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 -0.11 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.66 -0.08 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.07 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
TOTAL CALL 236 12,082 +46
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 32 0 388 0
30MAR26 17.50 P 0.08 0.08 0.07 0.06 +0.02 33 70 574 -70
30MAR26 18.00 P 0.16 0.16 0.16 0.13 +0.03 32 5 588 +5
30MAR26 18.50 P 0.23 0.37 0.23 0.25 +0.04 30 47 350 +12
30MAR26 19.00 P 0.52 0.60 0.52 0.47 +0.10 30 27 407 +18
30MAR26 19.50 P 0.00 0.00 0.00 0.77 +0.15 30 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 1.16 +0.21 31 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 2.05 +0.24 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.04 +0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.04 +0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.04 +0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.04 +0.27 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.04 +0.27 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.04 +0.27 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.04 +0.26 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.04 +0.27 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.05 +0.28 105 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 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 15.50 P 0.04 0.04 0.04 0.01 0.00 27 1 45 -1
29APR26 16.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 133 0
29APR26 17.50 P 0.00 0.00 0.00 0.18 +0.04 27 0 67 0
29APR26 18.00 P 0.36 0.36 0.36 0.31 +0.06 27 20 220 +4
29APR26 18.50 P 0.53 0.53 0.53 0.47 +0.09 26 29 309 +29
29APR26 19.00 P 0.00 0.00 0.00 0.69 +0.11 26 0 114 0
29APR26 19.50 P 0.00 0.00 0.00 0.97 +0.14 26 0 15 0
29APR26 20.00 P 0.00 0.00 0.00 1.33 +0.20 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.13 +0.22 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.13 +0.33 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.05 +0.27 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.07 +0.26 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.09 +0.27 50 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.06 +0.28 50 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.08 +0.31 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.04 +0.24 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 53 0
28MAY26 16.50 P 0.14 0.14 0.14 0.10 +0.02 25 15 928 +15
28MAY26 17.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.27 +0.05 25 0 813 0
28MAY26 18.00 P 0.00 0.00 0.00 0.41 +0.07 25 0 27 0
28MAY26 18.50 P 0.66 0.66 0.66 0.58 +0.09 24 10 102 0
28MAY26 19.00 P 0.84 0.93 0.84 0.81 +0.12 24 15 37 +5
28MAY26 19.50 P 0.00 0.00 0.00 1.07 +0.13 23 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 1.43 +0.19 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.20 +0.22 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.13 +0.29 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.09 +0.29 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.07 +0.26 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.09 +0.27 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.06 +0.28 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.08 +0.31 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.04 +0.24 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 +0.01 24 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 18 0
29JUN26 15.50 P 0.14 0.16 0.14 0.10 +0.02 24 18 42 +15
29JUN26 16.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.27 +0.05 24 0 65 0
29JUN26 17.00 P 0.43 0.43 0.43 0.39 +0.05 24 3 66 +3
29JUN26 17.50 P 0.00 0.00 0.00 0.55 +0.08 23 0 120 0
29JUN26 18.00 P 0.00 0.00 0.00 0.75 +0.10 23 0 156 0
29JUN26 18.50 P 0.00 0.00 0.00 1.00 +0.13 23 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.28 +0.15 23 0 222 0
29JUN26 19.50 P 0.00 0.00 0.00 1.61 +0.17 22 0 184 0
29JUN26 20.00 P 0.00 0.00 0.00 2.02 +0.25 24 0 81 0
29JUN26 21.00 P 3.00 3.00 3.00 2.78 +0.19 21 5 38 +3
29JUN26 22.00 P 0.00 0.00 0.00 3.79 +0.32 27 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.65 +0.25 20 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.61 +0.23 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.69 +0.34 34 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.68 +0.36 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.66 +0.35 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.68 +0.39 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.60 +0.33 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.59 +0.28 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 +0.05 25 0 46 0
29SEP26 16.00 P 0.43 0.43 0.43 0.40 +0.06 25 1 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 +0.07 25 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.71 +0.09 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.91 +0.10 25 0 82 0
29SEP26 18.00 P 0.00 0.00 0.00 1.14 +0.12 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 +0.14 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.70 +0.15 25 0 18 0
29SEP26 19.50 P 0.00 0.00 0.00 1.96 +0.10 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.31 +0.18 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.06 +0.20 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.01 +0.23 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.92 +0.25 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.88 +0.26 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.86 +0.27 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.86 +0.27 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.88 +0.36 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.85 +0.36 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 +0.03 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 +0.05 23 0 13 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.05 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.08 23 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 +0.09 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 +0.09 23 0 21 0
30DEC26 18.00 P 0.00 0.00 0.00 1.26 +0.11 23 0 30 0
30DEC26 18.50 P 1.66 1.66 1.66 1.53 +0.14 23 1 2 +1
30DEC26 19.00 P 0.00 0.00 0.00 1.81 +0.14 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 2.07 +0.10 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.41 +0.18 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 +0.29 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.07 +0.23 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.96 +0.24 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.90 +0.25 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.88 +0.27 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.86 +0.26 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.88 +0.35 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.85 +0.32 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.07 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 +0.09 23 0 20 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 +0.09 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 +0.10 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 +0.13 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.97 +0.13 23 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.29 +0.15 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.62 +0.16 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.35 +0.27 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.16 +0.21 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.96 +0.16 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.90 +0.19 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.88 +0.27 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.86 +0.26 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.88 +0.35 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.85 +0.32 34 0 0 0
TOTAL PUT 267 11,886 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.05
30MAR26 7.75 C 0.00 0.00 0.00 7.30 +0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.06 +0.01 116 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.81 +0.06 109 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.55 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.06 +0.03 90 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.81 0.00 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.30 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.06 +0.01 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.56 0.00 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.56 0.00 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.06 +0.01 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.56 +0.09 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 1.07 +0.09 19 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.62 +0.07 20 0 116 0
30MAR26 15.00 C 0.16 0.28 0.16 0.25 +0.02 18 6 846 0
30MAR26 15.50 C 0.06 0.06 0.06 0.07 0.00 18 2 606 -1
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.81 0.00 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.56 0.00 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.31 0.00 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.06 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.09 +0.04 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.59 +0.10 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.60 +0.09 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.13 +0.08 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.73 +0.06 17 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.39 +0.03 16 0 95 0
29APR26 15.50 C 0.18 0.18 0.18 0.19 +0.02 16 1 125 +1
29APR26 16.00 C 0.00 0.00 0.00 0.08 0.00 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 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.85 +0.04 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.57 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.07 0.00 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.62 +0.10 19 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.12 +0.09 14 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.65 +0.09 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.20 +0.07 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.80 +0.05 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.49 +0.04 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.28 +0.01 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 +0.01 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 16 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.61 +0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.32 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.07 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.87 +0.06 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.62 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.33 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 0.00 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.65 +0.10 16 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.16 +0.09 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.70 +0.08 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.27 +0.07 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 +0.06 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 +0.04 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.02 15 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 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 5.87 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.62 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.12 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 +0.09 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.89 +0.09 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 +0.08 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 +0.08 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 +0.06 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.05 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.02 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 +0.02 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.03 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 5.87 -0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.64 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 -0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 +0.12 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 +0.07 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 +0.06 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 +0.06 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 +0.04 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 +0.03 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.03 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 +0.01 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 +0.03 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 0.00 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 0.00 17 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.64 -0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.90 +0.09 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.49 +0.09 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 +0.08 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 +0.08 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 +0.07 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.14 +0.04 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 +0.04 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 +0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 0.00 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 9 2,906 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 1 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 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 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 74 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 213 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 304 0
30MAR26 15.00 P 0.19 0.19 0.19 0.19 -0.06 18 1 60 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.51 -0.09 19 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 0.95 -0.10 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.96 -0.09 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.46 -0.09 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.96 -0.09 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.46 -0.09 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.96 -0.09 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.96 -0.09 81 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.96 -0.09 91 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.96 -0.09 100 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 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 0.01 0.01 0.01 0.01 0.00 53 1 9 +1
29APR26 10.50 P 0.01 0.01 0.01 0.01 0.00 47 1 35 +1
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 23 0
29APR26 14.00 P 0.07 0.07 0.07 0.05 -0.01 17 15 135 +15
29APR26 14.50 P 0.16 0.16 0.16 0.13 -0.04 17 15 30 +15
29APR26 15.00 P 0.00 0.00 0.00 0.32 -0.05 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.60 -0.09 16 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 0.99 -0.10 16 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.96 -0.09 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.46 -0.09 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.96 -0.09 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.46 -0.09 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.96 -0.09 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.96 -0.09 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.96 -0.09 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.96 -0.09 62 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 250 0
28MAY26 14.50 P 0.00 0.00 0.00 0.20 -0.04 16 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.40 -0.05 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.68 -0.08 16 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.04 -0.08 16 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.47 -0.09 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.99 -0.06 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.49 -0.06 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.99 -0.06 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.49 -0.06 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.99 -0.06 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.99 -0.06 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.99 -0.06 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.03 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.05 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.73 -0.06 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.08 -0.08 16 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 -0.09 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.99 -0.06 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.49 -0.06 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.99 -0.06 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.49 -0.06 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.99 -0.06 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.99 -0.06 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.99 -0.06 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.98 -0.07 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 23 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 -0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 -0.05 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.23 -0.05 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.60 -0.07 16 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.01 -0.08 16 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.47 -0.09 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.99 -0.06 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.49 -0.06 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.99 -0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 -0.06 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.99 -0.06 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.99 -0.06 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.99 -0.06 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.98 -0.07 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 -0.04 17 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 -0.04 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 -0.05 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.97 -0.03 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 -0.07 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 -0.08 17 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.90 -0.09 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.29 -0.09 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 -0.02 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 -0.04 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.68 -0.07 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.16 -0.05 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.64 -0.04 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.11 -0.04 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.09 -0.01 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.03 -0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.02 -0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 19 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 0.08 -0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.85 -0.02 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.10 -0.01 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.39 -0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.67 -0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.01 -0.07 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.39 -0.07 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.87 +0.01 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.30 -0.04 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.74 -0.04 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.20 -0.02 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.67 -0.01 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.15 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.11 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.04 -0.04 26 0 0 0
TOTAL PUT 33 2,675 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 47.94
30MAR26 20.00 C 0.00 0.00 0.00 27.96 -0.57 121 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.96 -0.55 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.96 -0.58 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.96 -0.57 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.96 -0.55 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.96 -0.51 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.97 -0.65 108 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.97 -0.50 99 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.97 -0.50 91 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.97 -0.50 81 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 17.97 -0.51 68 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.97 -0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.97 -0.51 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.97 -0.55 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.97 -0.55 0 1 32 0
30MAR26 35.00 C 0.00 0.00 0.00 12.97 -0.55 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 11.98 -0.49 54 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 10.98 -0.55 48 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 9.98 -0.46 42 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 9.25 -0.24 78 0 242 0
30MAR26 40.00 C 0.00 0.00 0.00 8.09 -0.41 57 0 843 0
30MAR26 41.00 C 0.00 0.00 0.00 7.00 -0.51 37 0 269 0
30MAR26 42.00 C 0.00 0.00 0.00 6.03 -0.64 37 0 513 0
30MAR26 43.00 C 0.00 0.00 0.00 5.09 -0.51 38 0 310 0
30MAR26 44.00 C 0.00 0.00 0.00 4.20 -0.49 38 0 434 0
30MAR26 45.00 C 3.16 3.16 3.16 3.37 -0.48 38 49 853 0
30MAR26 46.00 C 2.32 2.67 2.32 2.59 -0.48 37 62 656 +30
30MAR26 47.00 C 2.08 2.08 1.72 1.96 -0.41 38 90 549 +35
30MAR26 48.00 C 1.56 1.56 1.30 1.44 -0.39 38 66 1,292 +40
30MAR26 49.00 C 1.71 1.71 0.95 1.03 -0.33 39 119 599 +25
30MAR26 50.00 C 0.69 0.73 0.68 0.70 -0.26 39 54 660 +35
30MAR26 52.50 C 0.36 0.36 0.29 0.22 -0.13 38 16 370 0
30MAR26 55.00 C 0.15 0.16 0.15 0.06 -0.05 39 35 182 -8
30MAR26 57.50 C 0.10 0.10 0.08 0.02 -0.01 41 45 140 +15
30MAR26 60.00 C 0.05 0.05 0.05 0.01 0.00 45 5 119 -5
30MAR26 62.50 C 0.03 0.03 0.03 0.01 0.00 53 7 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 18.03 -0.51 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.04 -0.47 44 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 16.04 -0.59 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.99 -0.60 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.05 -0.51 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.06 -0.46 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.07 -0.82 36 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 11.09 -0.52 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.12 -0.60 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.25 -0.45 40 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 8.09 -0.77 25 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 7.32 -0.30 35 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 6.46 -0.33 35 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 5.63 -0.45 35 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 4.86 -0.54 35 0 744 0
29APR26 45.00 C 3.80 3.92 3.80 4.15 -0.53 35 8 389 -8
29APR26 46.00 C 3.33 3.58 3.24 3.51 -0.50 35 91 447 +36
29APR26 47.00 C 2.76 2.84 2.71 3.01 -0.32 37 70 277 +20
29APR26 48.00 C 2.37 2.42 2.31 2.48 -0.35 36 45 449 +2
29APR26 49.00 C 2.03 2.03 1.93 2.02 -0.37 36 48 270 +45
29APR26 50.00 C 1.71 1.71 1.58 1.63 -0.39 36 252 627 -52
29APR26 52.50 C 1.21 1.21 1.21 0.90 -0.31 36 105 1,154 0
29APR26 55.00 C 0.85 0.85 0.67 0.46 -0.22 35 74 169 +66
29APR26 57.50 C 0.00 0.00 0.00 0.22 -0.14 35 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 71 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 10 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
28MAY26 32.00 C 0.00 0.00 0.00 16.04 -0.84 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.99 -0.82 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.05 -0.87 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.06 -0.87 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.19 -0.70 33 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.09 -0.67 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.30 -0.64 34 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.25 -0.66 28 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.24 -0.76 24 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 7.41 -0.76 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.83 -0.52 33 1 138 +1
28MAY26 43.00 C 0.00 0.00 0.00 6.06 -0.52 33 0 207 0
28MAY26 44.00 C 0.00 0.00 0.00 5.33 -0.52 33 0 240 0
28MAY26 45.00 C 0.00 0.00 0.00 4.66 -0.40 33 0 322 0
28MAY26 46.00 C 3.86 3.86 3.86 4.09 -0.45 34 15 228 +15
28MAY26 47.00 C 3.58 3.58 3.30 3.54 -0.38 34 30 446 +30
28MAY26 48.00 C 3.00 3.06 2.87 3.06 -0.34 34 78 325 -33
28MAY26 49.00 C 2.59 2.59 2.58 2.61 -0.34 34 30 322 -15
28MAY26 50.00 C 2.24 2.26 2.20 2.20 -0.36 34 32 216 0
28MAY26 52.50 C 0.00 0.00 0.00 1.39 -0.33 34 0 736 0
28MAY26 55.00 C 0.00 0.00 0.00 0.84 -0.25 34 0 185 0
28MAY26 57.50 C 0.00 0.00 0.00 0.49 -0.18 34 0 107 0
28MAY26 60.00 C 0.46 0.46 0.46 0.27 -0.13 33 15 15 +15
28MAY26 62.50 C 0.00 0.00 0.00 0.15 -0.08 34 0 15 0
28MAY26 65.00 C 0.24 0.24 0.24 0.08 -0.05 34 45 45 +45
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.09 -0.60 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.96 -0.78 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.96 -0.76 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.96 -0.78 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.96 -0.77 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.97 -0.87 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.99 -0.76 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.00 -0.76 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.02 -0.78 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.03 -0.87 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.05 -0.79 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.09 -0.79 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.02 -0.98 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.05 -0.96 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.07 -0.97 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.19 -0.89 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.10 -1.03 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.35 -0.73 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.33 -0.85 24 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 8.65 -0.72 31 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.67 -0.79 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 7.13 -0.47 33 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 6.40 -0.48 33 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 5.70 -0.46 33 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 5.05 -0.46 33 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 4.48 -0.41 33 0 283 0
29JUN26 47.00 C 3.93 3.93 3.93 3.93 -0.36 33 15 495 +15
29JUN26 48.00 C 0.00 0.00 0.00 3.45 -0.34 33 0 490 0
29JUN26 49.00 C 0.00 0.00 0.00 3.02 -0.33 33 0 644 0
29JUN26 50.00 C 0.00 0.00 0.00 2.63 -0.32 33 0 541 0
29JUN26 52.50 C 1.81 1.81 1.81 1.78 -0.29 33 10 82 -10
29JUN26 55.00 C 0.00 0.00 0.00 1.17 -0.23 33 0 50 0
29JUN26 57.50 C 0.92 0.93 0.92 0.74 -0.18 33 20 81 +20
29JUN26 60.00 C 0.00 0.00 0.00 0.46 -0.13 33 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.28 -0.09 33 0 90 0
29JUN26 65.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 22.12 -0.72 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.13 -0.63 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.00 -0.78 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.15 -0.65 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.03 -0.87 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.05 -0.79 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.21 -0.67 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.05 -0.95 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.12 -0.89 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.25 -0.79 27 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.22 -0.86 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.29 -0.88 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.44 -0.82 26 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.87 -0.50 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.82 -0.73 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 8.34 -0.44 32 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.40 -0.67 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.96 -0.43 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.34 -0.42 32 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 5.92 -0.22 33 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 5.21 -0.22 31 0 523 0
29SEP26 47.00 C 4.63 4.63 4.63 4.69 -0.36 31 1 947 0
29SEP26 48.00 C 0.00 0.00 0.00 4.25 -0.33 32 0 663 0
29SEP26 49.00 C 0.00 0.00 0.00 3.85 -0.31 32 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 3.49 -0.26 32 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.67 -0.27 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 2.00 -0.22 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.48 -0.17 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 1.08 -0.14 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.78 -0.12 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.55 -0.11 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.39 -0.07 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.15 -0.67 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.19 -0.71 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.05 -0.80 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.21 -0.68 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.08 -0.92 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.22 -0.79 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.30 -0.79 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.45 -0.75 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.53 -0.82 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.77 -0.73 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.04 -0.69 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.34 -0.59 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.69 -0.52 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.30 -0.16 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.70 -0.40 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.90 -0.39 29 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.58 -0.16 31 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 -0.17 31 0 36 0
30DEC26 47.00 C 5.19 5.19 5.08 5.41 -0.34 30 4 169 +3
30DEC26 48.00 C 0.00 0.00 0.00 5.00 -0.31 30 0 239 0
30DEC26 49.00 C 0.00 0.00 0.00 4.58 -0.32 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.20 -0.28 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.36 -0.27 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.68 -0.23 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.19 -0.17 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.77 -0.16 31 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.38 -0.14 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.04 -0.16 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.81 -0.10 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.28 -0.86 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.48 -0.81 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.67 -0.70 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.93 -0.64 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.23 -0.58 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.54 -0.55 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.90 -0.45 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.27 -0.45 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.69 -0.42 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.13 -0.43 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.57 -0.43 29 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 7.09 -0.39 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.81 -0.19 30 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 6.13 -0.39 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.72 -0.36 29 0 24 0
30MAR27 49.00 C 0.00 0.00 0.00 5.31 -0.36 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.91 -0.36 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 4.07 -0.33 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.37 -0.27 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.82 -0.19 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.36 -0.17 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.94 -0.20 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.52 -0.21 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.22 -0.17 30 0 0 0
TOTAL CALL 1,538 31,701 +362
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 165 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 148 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 485 0
30MAR26 40.00 P 0.05 0.05 0.05 0.01 0.00 39 4 971 -4
30MAR26 41.00 P 0.06 0.06 0.06 0.03 0.00 40 40 864 -40
30MAR26 42.00 P 0.08 0.08 0.08 0.06 0.00 39 20 1,022 +16
30MAR26 43.00 P 0.00 0.00 0.00 0.11 0.00 38 0 766 0
30MAR26 44.00 P 0.23 0.25 0.19 0.21 +0.01 38 27 682 +25
30MAR26 45.00 P 0.43 0.43 0.41 0.37 +0.02 37 9 537 +5
30MAR26 46.00 P 0.77 0.79 0.67 0.62 +0.05 37 71 733 +6
30MAR26 47.00 P 1.11 1.23 0.98 0.96 +0.05 37 94 696 +52
30MAR26 48.00 P 1.49 1.49 1.49 1.44 +0.16 38 15 267 +14
30MAR26 49.00 P 2.44 2.44 2.24 1.96 +0.08 36 43 142 +30
30MAR26 50.00 P 0.00 0.00 0.00 2.74 +0.23 39 0 261 0
30MAR26 52.50 P 0.00 0.00 0.00 4.73 +0.38 38 0 45 0
30MAR26 55.00 P 0.00 0.00 0.00 7.09 +0.47 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.66 +0.60 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.12 +0.55 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.62 +0.56 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.07 +0.51 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.59 +0.51 83 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 -0.01 36 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 201 0
29APR26 40.00 P 0.18 0.20 0.18 0.17 -0.01 36 70 480 -15
29APR26 41.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 557 0
29APR26 42.00 P 0.41 0.41 0.40 0.38 -0.03 35 30 665 0
29APR26 43.00 P 0.47 0.58 0.47 0.55 -0.03 35 24 933 +9
29APR26 44.00 P 0.83 0.83 0.83 0.77 -0.02 35 6 965 -6
29APR26 45.00 P 0.97 1.12 0.97 1.05 -0.01 35 7 294 0
29APR26 46.00 P 1.25 1.54 1.25 1.40 +0.02 35 120 424 +120
29APR26 47.00 P 1.97 1.97 1.88 1.85 +0.08 35 90 344 +79
29APR26 48.00 P 2.58 2.58 2.41 2.26 0.00 34 46 386 -26
29APR26 49.00 P 3.20 3.26 3.10 2.96 +0.15 36 62 137 +14
29APR26 50.00 P 3.68 3.68 3.68 3.56 +0.12 36 15 200 0
29APR26 52.50 P 0.00 0.00 0.00 5.30 +0.22 35 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.61 +0.36 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.96 +0.52 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.44 +0.68 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.00 +0.87 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.34 +0.72 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.92 +0.56 69 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 0.04 -0.01 34 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 337 0
28MAY26 41.00 P 0.56 0.56 0.56 0.48 -0.02 33 15 510 +15
28MAY26 42.00 P 0.00 0.00 0.00 0.66 -0.01 33 0 391 0
28MAY26 43.00 P 0.88 0.89 0.88 0.88 -0.01 33 150 266 +110
28MAY26 44.00 P 0.00 0.00 0.00 1.15 +0.01 33 0 888 0
28MAY26 45.00 P 1.65 1.65 1.65 1.48 +0.03 33 15 239 -15
28MAY26 46.00 P 2.03 2.03 2.03 1.88 +0.07 33 15 122 0
28MAY26 47.00 P 2.51 2.52 2.47 2.34 +0.11 34 40 325 +20
28MAY26 48.00 P 3.00 3.00 2.90 2.73 0.00 32 30 235 0
28MAY26 49.00 P 3.66 3.72 3.56 3.28 0.00 32 90 259 0
28MAY26 50.00 P 3.85 4.38 3.85 4.06 +0.17 34 30 150 +15
28MAY26 52.50 P 0.00 0.00 0.00 5.68 +0.19 33 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.90 +0.52 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.13 +0.59 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.53 +0.75 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.02 +0.89 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.57 +0.95 54 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.01 +0.65 58 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 0.01 -0.01 32 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 33 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 0.20 -0.01 33 0 3,376 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 -0.01 32 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.52 0.00 32 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.70 +0.01 32 0 266 0
29JUN26 41.00 P 0.00 0.00 0.00 0.91 +0.02 32 0 141 0
29JUN26 42.00 P 1.19 1.19 1.19 1.16 +0.03 32 2 91 0
29JUN26 43.00 P 1.48 1.48 1.48 1.46 +0.04 32 2 165 0
29JUN26 44.00 P 0.00 0.00 0.00 1.80 +0.07 32 0 1,242 0
29JUN26 45.00 P 0.00 0.00 0.00 2.20 +0.08 32 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 2.65 +0.12 32 0 135 0
29JUN26 47.00 P 0.00 0.00 0.00 3.15 +0.14 32 0 157 0
29JUN26 48.00 P 3.74 3.74 3.74 3.71 +0.15 32 5 71 0
29JUN26 49.00 P 4.56 4.56 4.54 4.32 +0.18 32 30 156 +30
29JUN26 50.00 P 5.13 5.21 5.13 4.98 +0.21 33 45 180 +45
29JUN26 52.50 P 0.00 0.00 0.00 6.72 +0.21 33 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.96 +0.59 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.15 +0.64 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.46 +0.75 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.75 +0.78 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.14 +0.84 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.61 +0.90 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 32 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 0.00 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 86 0
29SEP26 35.00 P 0.49 0.49 0.49 0.43 0.00 32 1 369 -1
29SEP26 36.00 P 0.00 0.00 0.00 0.55 0.00 31 0 174 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 +0.02 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 +0.04 32 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.12 +0.05 32 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 +0.05 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 +0.07 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 1.92 +0.07 31 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 2.27 +0.10 31 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 2.66 +0.10 31 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.08 +0.09 31 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.54 +0.09 31 0 319 0
29SEP26 47.00 P 0.00 0.00 0.00 4.06 +0.10 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.65 +0.15 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.23 +0.15 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.89 +0.20 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.78 +0.51 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.67 +0.48 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.78 +0.61 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.97 +0.71 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.11 +0.66 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.47 +0.76 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.80 +0.78 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 0.00 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 0.00 31 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 +0.02 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 +0.03 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 +0.03 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.92 +0.04 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.12 +0.04 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 +0.06 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.61 +0.06 31 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 1.96 +0.14 31 0 265 0
30DEC26 41.00 P 0.00 0.00 0.00 2.30 +0.09 31 0 3 0
30DEC26 42.00 P 0.00 0.00 0.00 2.65 +0.10 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.06 +0.11 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.49 +0.13 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.96 +0.15 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.46 +0.16 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.98 +0.17 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.56 +0.20 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.14 +0.19 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.77 +0.23 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.44 +0.25 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.29 +0.28 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.29 +0.33 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.40 +0.37 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.60 +0.40 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.89 +0.50 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.25 +0.62 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.82 0.00 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 +0.06 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.44 +0.03 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.71 +0.03 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 1.98 +0.04 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.38 +0.12 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.72 +0.05 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.12 +0.08 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.53 +0.07 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.96 +0.08 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.46 +0.11 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.96 +0.11 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.48 +0.12 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.06 +0.14 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.65 +0.15 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.25 +0.16 31 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 8.92 +0.20 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.73 +0.24 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.67 +0.29 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.71 +0.30 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.88 +0.39 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.12 +0.43 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.43 +0.57 36 0 0 0
TOTAL PUT 1,263 37,911 +498
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 9.03
30MAR26 3.70 C 0.00 0.00 0.00 5.33 +0.44 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.23 +0.44 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.13 +0.44 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.03 +0.44 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.93 +0.44 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.83 +0.43 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.73 +0.43 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.63 +0.43 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.53 +0.43 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.43 +0.43 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.33 +0.43 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.23 +0.43 0 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 4.13 +0.43 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.03 +0.43 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.79 +0.44 117 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.54 +0.44 107 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.29 +0.44 98 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.04 +0.44 89 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.79 +0.44 80 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.54 +0.44 72 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.29 +0.44 64 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.04 +0.43 56 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.78 +0.42 0 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.53 +0.39 0 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.30 +0.38 45 0 507 0
30MAR26 8.00 C 1.10 1.10 1.10 1.10 +0.35 55 5 186 -5
30MAR26 8.25 C 0.00 0.00 0.00 0.90 +0.34 56 0 381 0
30MAR26 8.50 C 0.56 0.56 0.56 0.70 +0.27 54 50 752 0
30MAR26 8.75 C 0.38 0.51 0.38 0.54 +0.23 54 157 791 +30
30MAR26 9.00 C 0.38 0.38 0.38 0.41 +0.19 55 30 1,732 0
30MAR26 9.25 C 0.29 0.29 0.28 0.28 +0.12 52 3 1,186 +3
30MAR26 9.50 C 0.17 0.19 0.16 0.21 +0.10 55 84 1,498 -26
30MAR26 9.75 C 0.09 0.15 0.09 0.15 +0.07 56 92 1,016 +2
30MAR26 10.00 C 0.10 0.12 0.10 0.10 +0.05 55 307 1,531 +2
30MAR26 10.50 C 0.04 0.06 0.04 0.04 +0.02 55 34 1,578 -34
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 1,487 0
30MAR26 11.50 C 0.03 0.03 0.03 0.01 0.00 61 20 2,197 -20
30MAR26 12.00 C 0.01 0.01 0.01 0.01 0.00 69 15 1,544 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 107 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.03 +0.43 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.81 +0.45 76 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.55 +0.44 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.31 +0.46 64 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.06 +0.41 58 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.80 +0.42 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.55 +0.44 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.34 +0.38 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.09 +0.39 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.89 +0.39 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.71 +0.39 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.50 +0.41 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.31 +0.36 55 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.11 +0.31 52 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.93 +0.26 50 0 103 0
29APR26 8.75 C 0.77 0.77 0.77 0.80 +0.24 51 20 44 +20
29APR26 9.00 C 0.56 0.64 0.56 0.67 +0.21 51 32 159 0
29APR26 9.25 C 0.55 0.55 0.55 0.56 +0.18 51 52 2,404 -48
29APR26 9.50 C 0.00 0.00 0.00 0.46 +0.15 51 0 1,397 0
29APR26 9.75 C 0.27 0.38 0.27 0.38 +0.12 51 88 521 -69
29APR26 10.00 C 0.26 0.30 0.26 0.32 +0.12 52 135 1,837 0
29APR26 10.50 C 0.23 0.23 0.23 0.20 +0.07 51 200 820 -200
29APR26 11.00 C 0.11 0.16 0.11 0.13 +0.05 52 90 934 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 +0.03 52 0 889 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 654 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.07 +0.47 64 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.81 +0.41 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.57 +0.42 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.33 +0.46 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.09 +0.41 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.81 +0.35 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.59 +0.36 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.41 +0.39 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.18 +0.36 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.97 +0.35 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.77 +0.31 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.60 +0.31 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.42 +0.32 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.26 +0.30 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.11 +0.27 50 0 0 0
28MAY26 8.75 C 0.89 0.96 0.86 0.97 +0.25 50 130 227 +30
28MAY26 9.00 C 0.67 0.84 0.67 0.85 +0.23 50 210 290 -50
28MAY26 9.25 C 0.00 0.00 0.00 0.74 +0.20 50 0 393 0
28MAY26 9.50 C 0.00 0.00 0.00 0.65 +0.18 51 0 716 0
28MAY26 9.75 C 0.46 0.53 0.46 0.56 +0.16 51 250 684 +42
28MAY26 10.00 C 0.47 0.48 0.47 0.49 +0.14 51 405 1,039 -185
28MAY26 10.50 C 0.36 0.36 0.35 0.36 +0.11 51 300 641 +295
28MAY26 11.00 C 0.00 0.00 0.00 0.26 +0.08 51 0 369 0
28MAY26 11.50 C 0.20 0.20 0.20 0.18 +0.05 51 2 187 +2
28MAY26 12.00 C 0.00 0.00 0.00 0.13 +0.04 51 0 596 0
28MAY26 12.50 C 0.00 0.00 0.00 0.09 +0.03 51 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 +0.02 52 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.08 +0.44 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.84 +0.44 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.60 +0.45 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.36 +0.45 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.12 +0.44 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.88 +0.41 52 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.66 +0.40 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.45 +0.39 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.23 +0.37 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.04 +0.37 51 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.85 +0.30 51 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 +0.35 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.52 +0.29 51 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.36 +0.28 51 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.24 +0.28 52 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.10 +0.25 51 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.98 +0.23 51 0 834 0
29JUN26 9.25 C 0.87 0.87 0.86 0.87 +0.20 51 18 168 +2
29JUN26 9.50 C 0.00 0.00 0.00 0.78 +0.19 51 0 211 0
29JUN26 9.75 C 0.64 0.64 0.64 0.69 +0.17 51 13 353 +13
29JUN26 10.00 C 0.61 0.61 0.61 0.61 +0.16 51 1 241 +1
29JUN26 10.50 C 0.47 0.47 0.47 0.47 +0.13 51 100 598 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 +0.10 51 0 1,577 0
29JUN26 11.50 C 0.33 0.33 0.33 0.27 +0.08 50 100 524 -24
29JUN26 12.00 C 0.00 0.00 0.00 0.21 +0.07 51 0 184 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 +0.05 51 0 353 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 +0.03 51 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.02 51 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 4.10 +0.45 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.86 +0.43 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.64 +0.43 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.42 +0.42 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.21 +0.41 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.01 +0.41 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.80 +0.39 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.61 +0.35 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 +0.34 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 +0.37 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.31 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 +0.33 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 +0.30 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.67 +0.31 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.53 +0.28 50 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 +0.24 50 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.22 50 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.22 +0.25 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.12 +0.23 50 0 250 0
29SEP26 9.75 C 0.99 0.99 0.99 1.04 +0.21 51 5 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.96 +0.19 51 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.81 +0.16 50 0 356 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 +0.14 50 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 +0.12 50 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 +0.10 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 +0.09 50 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 +0.07 50 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.07 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 +0.05 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.04 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.04 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.10 +0.40 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.88 +0.40 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.68 +0.41 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.48 +0.39 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.28 +0.38 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.10 +0.39 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.89 +0.35 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.75 +0.38 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 +0.33 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 +0.36 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.27 +0.32 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 +0.33 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 +0.29 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 +0.28 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 +0.28 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 +0.26 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.53 +0.24 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.43 +0.23 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 +0.22 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 +0.21 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.18 +0.21 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.04 +0.19 48 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 +0.17 49 0 45 0
30DEC26 11.50 C 0.81 0.81 0.81 0.80 +0.13 49 350 350 +343
30DEC26 12.00 C 0.00 0.00 0.00 0.71 +0.13 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 +0.10 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 +0.09 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 +0.08 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 +0.07 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.07 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.05 49 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 3.22 - 46 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 3.04 +0.38 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.89 +0.36 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.73 +0.35 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.60 +0.36 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.46 +0.35 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.32 +0.33 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 +0.31 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.07 +0.30 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.95 +0.27 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.85 +0.27 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.74 +0.25 47 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 +0.25 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.56 +0.23 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 +0.24 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.40 +0.21 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.26 +0.21 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 +0.19 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 +0.17 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.92 +0.15 49 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.83 +0.15 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 +0.12 48 0 16 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 +0.11 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.11 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 +0.09 48 0 0 0
TOTAL CALL 3,298 55,333 +124
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 204 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 193 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 188 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 178 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 172 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 153 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 458 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.02 58 0 775 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.04 58 0 681 0
30MAR26 7.75 P 0.06 0.06 0.06 0.03 -0.07 54 10 1,038 0
30MAR26 8.00 P 0.13 0.14 0.08 0.06 -0.09 55 17 1,442 +5
30MAR26 8.25 P 0.13 0.16 0.12 0.11 -0.13 56 40 609 -24
30MAR26 8.50 P 0.24 0.25 0.18 0.16 -0.19 53 80 1,171 -16
30MAR26 8.75 P 0.29 0.31 0.24 0.25 -0.24 54 111 2,199 +63
30MAR26 9.00 P 0.40 0.40 0.40 0.36 -0.29 53 5 1,963 -5
30MAR26 9.25 P 0.00 0.00 0.00 0.51 -0.31 55 0 736 0
30MAR26 9.50 P 0.81 0.81 0.81 0.68 -0.36 56 1 1,449 0
30MAR26 9.75 P 0.00 0.00 0.00 0.85 -0.41 53 0 903 0
30MAR26 10.00 P 1.10 1.10 1.08 1.09 -0.40 61 18 1,314 +1
30MAR26 10.50 P 0.00 0.00 0.00 1.52 -0.46 60 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 -0.44 79 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.50 -0.46 77 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.99 -0.48 82 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.49 -0.47 92 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.03 -0.47 120 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.50 -0.46 115 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.01 -0.46 129 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.50 -0.46 131 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.99 -0.47 131 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.49 -0.47 139 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.00 -0.46 152 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 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 67 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.02 52 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 54 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.03 52 0 48 0
29APR26 7.00 P 0.07 0.07 0.07 0.05 -0.05 52 3 51 -3
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.06 52 0 129 0
29APR26 7.50 P 0.14 0.14 0.13 0.11 -0.09 51 60 195 +22
29APR26 7.75 P 0.00 0.00 0.00 0.16 -0.11 51 0 354 0
29APR26 8.00 P 0.24 0.24 0.24 0.22 -0.14 51 5 338 0
29APR26 8.25 P 0.36 0.36 0.36 0.29 -0.17 50 3 562 -3
29APR26 8.50 P 0.47 0.47 0.38 0.38 -0.20 50 52 1,029 +38
29APR26 8.75 P 0.51 0.52 0.49 0.49 -0.23 51 424 900 +208
29APR26 9.00 P 0.00 0.00 0.00 0.61 -0.26 51 0 415 0
29APR26 9.25 P 0.80 0.80 0.80 0.75 -0.27 51 5 2,629 0
29APR26 9.50 P 0.00 0.00 0.00 0.92 -0.30 52 0 1,684 0
29APR26 9.75 P 0.00 0.00 0.00 1.10 -0.32 53 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.26 -0.35 52 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.65 -0.41 52 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.08 -0.43 52 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.57 -0.41 59 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.08 -0.39 67 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.52 -0.44 63 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.04 -0.46 73 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.53 -0.43 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.01 -0.46 76 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.53 -0.43 86 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.01 -0.45 86 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.03 52 0 77 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.04 52 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.09 -0.05 52 0 173 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 -0.07 51 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.16 -0.09 51 0 97 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 -0.11 51 0 67 0
28MAY26 7.75 P 0.36 0.36 0.32 0.28 -0.13 51 250 119 -210
28MAY26 8.00 P 0.37 0.38 0.37 0.36 -0.15 51 200 319 +31
28MAY26 8.25 P 0.50 0.50 0.46 0.45 -0.17 51 200 539 0
28MAY26 8.50 P 0.00 0.00 0.00 0.55 -0.20 51 0 986 0
28MAY26 8.75 P 0.67 0.67 0.67 0.66 -0.23 51 100 722 +72
28MAY26 9.00 P 0.82 0.82 0.82 0.78 -0.26 50 45 406 +30
28MAY26 9.25 P 0.00 0.00 0.00 0.92 -0.28 50 0 231 0
28MAY26 9.50 P 0.00 0.00 0.00 1.08 -0.30 51 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.24 -0.33 51 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.41 -0.35 51 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.83 -0.31 54 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.22 -0.37 54 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.68 -0.35 57 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.15 -0.40 61 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.55 -0.47 55 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.04 -0.46 58 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.53 -0.43 61 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.01 -0.46 62 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.53 -0.44 69 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.01 -0.46 69 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.54 -0.42 78 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.00 -0.46 73 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.50 -0.43 77 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.04 -0.40 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.02 52 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.05 50 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.05 51 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.07 51 0 803 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.09 51 0 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.10 51 0 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.12 51 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.14 50 0 327 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 -0.16 50 0 215 0
29JUN26 8.25 P 0.61 0.61 0.61 0.61 -0.18 50 100 422 +100
29JUN26 8.50 P 0.00 0.00 0.00 0.72 -0.20 49 0 367 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 -0.22 49 0 716 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 -0.24 49 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 -0.26 50 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 -0.27 49 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.43 -0.31 49 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.60 -0.31 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.98 -0.38 49 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.41 -0.38 51 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.83 -0.39 52 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.29 -0.38 54 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.74 -0.41 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 -0.40 56 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.71 -0.39 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.14 -0.44 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.62 -0.42 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.10 -0.43 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.59 -0.46 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.08 -0.46 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.56 -0.47 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.05 -0.46 59 0 0 0
29SEP26 5.00 P 0.09 0.09 0.09 0.06 -0.02 50 30 35 -25
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.03 50 0 154 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.04 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.05 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.05 50 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.06 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.09 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.09 50 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.11 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.12 50 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.14 50 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.14 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 -0.15 50 0 24 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.17 50 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.20 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.21 49 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 -0.23 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 -0.26 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 -0.28 49 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 -0.29 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.31 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.31 -0.31 51 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 -0.27 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 -0.32 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.51 -0.33 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.98 -0.30 54 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 -0.37 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 -0.37 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.28 -0.39 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.78 -0.35 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.20 -0.41 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.67 -0.40 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.40 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 360 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.04 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.05 49 0 142 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.06 49 0 16 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.08 48 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.09 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.09 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.12 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.12 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.13 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 -0.15 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.15 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.18 49 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.18 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.18 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 -0.21 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 -0.22 50 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 -0.25 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 -0.25 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 -0.25 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 -0.28 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 -0.29 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 -0.30 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 -0.32 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.73 -0.31 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.14 -0.33 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.57 -0.38 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.01 -0.36 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.45 -0.37 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.90 -0.40 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.37 -0.39 55 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 - 48 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.55 -0.10 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 -0.10 49 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 -0.11 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 -0.13 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 -0.13 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 -0.14 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 -0.15 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 -0.17 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 -0.19 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 -0.20 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.70 -0.23 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 -0.22 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 -0.25 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 -0.24 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.36 -0.23 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.73 -0.26 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.10 -0.24 51 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.49 -0.28 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 -0.31 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.28 -0.33 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.70 -0.36 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.13 -0.37 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.58 -0.36 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.04 -0.35 54 0 0 0
TOTAL PUT 1,759 51,775 +284
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$ 7.14
30MAR26 4.30 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 +0.01 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 +0.01 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 +0.01 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 +0.01 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 0.00 25 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 0.00 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 0.00 27 0 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 +0.02 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.02 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 +0.01 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.92 +0.01 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.19 -0.01 23 0 303 0
29APR26 7.50 C 0.10 0.10 0.10 0.11 0.00 23 10 413 +10
29APR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 24 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 0.00 26 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.91 0.00 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 +0.01 22 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 -0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 +0.01 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 -0.01 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 +0.02 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 +0.01 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 +0.01 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 +0.01 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.01 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 0.00 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 0.00 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 0.00 22 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 0.00 23 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 +0.01 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 +0.01 28 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 0.00 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 0.00 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.02 22 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.02 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 +0.01 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 +0.01 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 +0.01 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 0.00 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 0.00 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 +0.01 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 0.00 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 0.00 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 -0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 +0.01 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.01 +0.04 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
TOTAL CALL 10 24,081 +10
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 126 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 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 81 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 45 0
30MAR26 7.00 P 0.10 0.10 0.10 0.09 -0.01 27 10 5,437 +10
30MAR26 7.25 P 0.24 0.24 0.24 0.22 -0.02 28 20 165 +20
30MAR26 7.50 P 0.00 0.00 0.00 0.39 -0.02 26 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.62 -0.01 29 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.40 -0.01 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 -0.01 75 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 -0.03 73 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 -0.02 90 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 -0.02 92 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.65 -0.02 103 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.90 -0.02 110 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.40 -0.01 122 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 35 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 0.00 25 0 70 0
29APR26 7.00 P 0.18 0.18 0.18 0.17 -0.01 24 18 80 0
29APR26 7.25 P 0.00 0.00 0.00 0.30 -0.01 25 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.47 0.00 26 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 -0.01 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.65 -0.02 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.88 -0.04 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 -0.02 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.39 -0.03 54 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.65 -0.02 61 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 0.00 25 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 -0.01 24 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.36 -0.01 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.90 -0.01 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.16 -0.01 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.40 -0.01 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 -0.01 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 -0.01 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.15 -0.02 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 -0.01 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.65 -0.02 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.00 24 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 23 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 -0.01 23 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 -0.01 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 -0.01 23 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 -0.01 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 +0.01 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 +0.01 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 +0.01 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 -0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.01 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.45 0.00 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 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 157 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.01 23 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.01 23 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 0.00 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 0.00 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 0.00 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 +0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.03 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.02 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 0.00 28 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 0.01 -0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 -0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 -0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 -0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 +0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 0.00 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 0.00 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.01 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.01 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 -0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 0.00 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 -0.01 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 -0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 0.00 29 0 0 0
TOTAL PUT 48 23,922 +30
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$ 5.10
30MAR26 4.00 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.70 +0.01 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.60 +0.01 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.51 0.00 31 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 -0.01 0 0 62 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 +0.01 24 0 230 0
30MAR26 5.00 C 0.16 0.16 0.15 0.15 -0.01 22 20 1,592 -13
30MAR26 5.25 C 0.05 0.05 0.05 0.04 -0.01 23 4 1,553 -4
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 778 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 129 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.02 0.00 34 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.27 -0.01 19 0 40 0
29APR26 5.00 C 0.22 0.22 0.22 0.21 -0.01 20 12 360 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 0.00 22 0 344 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 22 0 815 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 646 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.93 +0.01 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.73 0.00 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 +0.01 22 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.32 -0.01 20 0 130 0
28MAY26 5.00 C 0.27 0.27 0.27 0.26 -0.01 21 30 80 +30
28MAY26 5.25 C 0.00 0.00 0.00 0.15 0.00 22 0 38 0
28MAY26 5.50 C 0.08 0.08 0.08 0.08 0.00 23 31 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 23 0 102 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 +0.01 25 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.93 +0.01 23 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 0.00 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 +0.01 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.01 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.02 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 -0.01 21 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.01 20 0 150 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 0.00 22 0 573 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 0.00 22 0 779 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 477 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 22 0 609 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 37 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.13 -0.01 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.02 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 0.00 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 0.00 22 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.01 22 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 985 0
29SEP26 5.25 C 0.26 0.26 0.26 0.26 -0.01 23 1 882 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 24 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 1.13 -0.01 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.02 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 0.00 18 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
30DEC26 4.50 C 0.69 0.69 0.69 0.72 +0.01 21 3 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 +0.01 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 +0.01 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 +0.01 22 0 2,115 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 +0.01 22 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.01 22 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.06 +0.01 19 0 0 0
30MAR27 4.20 C 0.99 0.99 0.95 0.98 0.00 19 25 25 +25
30MAR27 4.30 C 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.49 -0.01 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 0.00 21 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 126 26,511 +39
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 169 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 719 0
30MAR26 4.90 P 0.03 0.03 0.02 0.03 0.00 25 47 952 -18
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 23 0 1,269 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 -0.01 24 0 1,439 0
30MAR26 5.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 480 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.01 47 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 -0.01 52 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.01 70 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 -0.01 80 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 0.00 80 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 0.00 88 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 0.00 96 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 0.00 103 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 0.00 110 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.91 0.00 117 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 0.00 124 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.41 0.00 130 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.66 0.00 137 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 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 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 23 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 24 0 581 0
29APR26 4.70 P 0.02 0.02 0.02 0.03 0.00 23 3 216 +3
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 21 0 163 0
29APR26 4.90 P 0.07 0.07 0.06 0.07 -0.01 22 61 323 +20
29APR26 5.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 707 0
29APR26 5.25 P 0.00 0.00 0.00 0.24 -0.01 22 0 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.44 0.00 25 0 240 0
29APR26 5.75 P 0.00 0.00 0.00 0.67 -0.01 28 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.91 -0.03 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.42 -0.01 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.66 -0.02 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.91 0.00 53 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.16 0.00 58 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.41 0.00 62 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.66 -0.01 67 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 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 -0.01 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 11 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 163 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 402 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 148 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.01 21 0 215 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 0.00 22 0 133 0
28MAY26 5.25 P 0.00 0.00 0.00 0.29 0.00 23 0 176 0
28MAY26 5.50 P 0.00 0.00 0.00 0.47 0.00 24 0 70 0
28MAY26 5.75 P 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.17 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.42 -0.01 38 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.66 -0.02 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.91 -0.01 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.16 -0.01 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.41 -0.01 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.66 -0.01 54 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 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 20 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 21 0 183 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 21 0 198 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.02 20 0 716 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.01 21 0 929 0
29JUN26 4.90 P 0.16 0.16 0.16 0.17 -0.01 21 5 883 +5
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 2,893 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 0.00 22 0 475 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.02 23 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 0.00 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.02 21 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 -0.01 21 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 -0.01 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 0.00 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 22 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 24 0 118 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.01 24 0 119 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.02 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.02 24 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 -0.02 24 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 -0.02 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 -0.01 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.01 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.01 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.01 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 -0.01 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 +0.01 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.30 0.00 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 23 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 23 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 22 0 119 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 23 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 0.00 23 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 0.00 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 0.00 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 -0.01 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 -0.01 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 -0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.01 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 -0.01 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 0.00 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 +0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.30 0.00 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 0.00 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30MAR27 4.50 P 0.18 0.18 0.18 0.20 0.00 22 2 12 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 -0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 -0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 -0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 -0.01 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 -0.01 31 0 0 0
TOTAL PUT 118 29,211 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 25.04
30MAR26 12.00 C 0.00 0.00 0.00 13.09 +0.60 178 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.55 +0.57 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.04 +0.56 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.55 +0.57 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.05 +0.57 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.55 +0.57 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.05 +0.57 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.56 +0.54 93 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.06 +0.58 86 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.56 +0.58 79 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.08 +0.60 93 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.56 +0.58 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.14 +0.66 101 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.56 +0.58 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.06 +0.58 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.56 +0.58 42 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.06 +0.57 35 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.10 +0.59 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.12 +0.54 44 0 0 0
30MAR26 23.00 C 1.85 2.03 1.85 2.25 +0.54 45 30 61 +30
30MAR26 24.00 C 0.92 1.49 0.81 1.49 +0.43 44 132 290 +61
30MAR26 25.00 C 0.75 0.90 0.75 0.90 +0.30 44 41 199 -4
30MAR26 26.00 C 0.28 0.45 0.26 0.48 +0.17 43 57 189 -1
30MAR26 27.00 C 0.16 0.24 0.16 0.24 +0.10 43 3 519 -1
30MAR26 28.00 C 0.15 0.15 0.15 0.11 +0.05 44 1 458 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 +0.03 45 176 614 0
30MAR26 30.00 C 0.05 0.05 0.05 0.02 +0.01 45 2 756 -2
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 53 0 197 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 264 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 454 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 7.60 - 41 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 7.14 +0.41 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.56 +0.33 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.06 +0.46 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.58 +0.45 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.23 +0.47 46 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 4.11 +0.26 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.27 +0.25 32 0 0 0
29APR26 23.00 C 2.11 2.54 2.11 2.68 +0.50 41 13 61 +1
29APR26 24.00 C 1.38 1.50 1.38 2.00 +0.41 40 25 80 +25
29APR26 25.00 C 0.92 1.37 0.92 1.40 +0.27 38 47 990 -15
29APR26 26.00 C 0.70 0.70 0.70 0.99 +0.20 39 30 268 +30
29APR26 27.00 C 0.49 0.49 0.49 0.66 +0.11 39 57 297 +1
29APR26 28.00 C 0.34 0.44 0.34 0.43 +0.08 39 144 302 -20
29APR26 29.00 C 0.00 0.00 0.00 0.27 +0.05 39 0 535 0
29APR26 30.00 C 0.00 0.00 0.00 0.16 +0.03 38 63 863 -63
29APR26 31.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 363 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 167 0
29APR26 33.00 C 0.10 0.10 0.10 0.03 0.00 38 8 78 +6
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 39 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 7.72 - 48 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 7.18 +0.37 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.67 +0.34 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.17 +0.32 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.80 +0.41 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.23 +0.29 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.41 +0.32 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.64 +0.41 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.00 +0.47 40 0 40 0
28MAY26 24.00 C 1.99 1.99 1.99 2.38 +0.41 39 10 53 0
28MAY26 25.00 C 1.31 1.38 1.31 1.84 +0.33 39 40 180 +40
28MAY26 26.00 C 1.05 1.28 1.05 1.39 +0.23 39 50 204 +35
28MAY26 27.00 C 0.00 0.00 0.00 1.03 +0.16 38 0 217 0
28MAY26 28.00 C 0.63 0.63 0.55 0.75 +0.12 38 79 203 -48
28MAY26 29.00 C 0.00 0.00 0.00 0.54 +0.09 38 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 0.38 +0.06 38 0 134 0
28MAY26 31.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 47 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 34 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.24 +0.62 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.74 +0.60 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.27 +0.62 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.74 +0.58 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.26 +0.58 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.81 +0.41 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.33 +0.40 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.83 +0.42 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.41 +0.45 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.91 +0.40 38 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.45 +0.37 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.73 +0.51 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.93 +0.41 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.35 +0.52 40 0 39 0
29JUN26 24.00 C 2.06 2.06 2.06 2.72 +0.43 39 15 110 +15
29JUN26 25.00 C 1.62 1.95 1.62 2.19 +0.36 38 36 116 +15
29JUN26 26.00 C 0.00 0.00 0.00 1.77 +0.31 39 0 123 0
29JUN26 27.00 C 0.00 0.00 0.00 1.39 +0.22 38 0 226 0
29JUN26 28.00 C 0.00 0.00 0.00 1.09 +0.16 38 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.84 +0.13 38 0 1,156 0
29JUN26 30.00 C 0.55 0.56 0.55 0.64 +0.10 38 12 172 -8
29JUN26 31.00 C 0.00 0.00 0.00 0.48 +0.07 38 0 2,296 0
29JUN26 32.00 C 0.47 0.47 0.47 0.36 +0.05 38 2 548 +2
29JUN26 33.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 106 0
29JUN26 35.00 C 0.24 0.24 0.24 0.15 +0.03 38 1 81 +1
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 38 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 7.91 - 42 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 7.42 +0.37 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.06 +0.43 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.60 +0.40 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.28 +0.48 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.85 +0.44 41 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 5.10 +0.40 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.37 +0.32 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.83 +0.46 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.26 +0.31 39 0 22 0
29SEP26 25.00 C 0.00 0.00 0.00 2.81 +0.30 39 0 175 0
29SEP26 26.00 C 0.00 0.00 0.00 2.37 +0.25 39 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 2.01 +0.24 39 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.70 +0.21 39 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.41 +0.16 39 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.19 +0.16 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.99 +0.13 39 0 34 0
29SEP26 32.00 C 0.88 0.88 0.88 0.82 +0.11 39 10 81 -9
29SEP26 33.00 C 0.00 0.00 0.00 0.68 +0.09 39 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.07 38 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 +0.05 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 +0.06 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 48 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 8.11 - 41 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 7.67 +0.41 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.31 +0.44 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.92 +0.39 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.55 +0.38 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.15 +0.32 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.55 +0.38 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.85 +0.28 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.40 +0.34 40 0 0 0
30DEC26 24.00 C 3.32 3.32 3.32 3.80 +0.32 38 15 15 +15
30DEC26 25.00 C 3.09 3.09 3.09 3.47 +0.39 40 15 90 +15
30DEC26 26.00 C 0.00 0.00 0.00 3.05 +0.33 39 0 45 0
30DEC26 27.00 C 2.28 2.41 2.28 2.69 +0.28 39 35 66 +35
30DEC26 28.00 C 0.00 0.00 0.00 2.35 +0.24 39 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 2.07 +0.23 39 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.80 +0.20 39 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.58 +0.19 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.37 +0.17 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 +0.15 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 +0.14 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 +0.11 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 +0.09 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 +0.07 38 0 16 0
30DEC26 38.00 C 0.75 0.90 0.75 0.59 +0.09 39 3 5 +3
30DEC26 39.00 C 0.88 0.88 0.86 0.51 +0.08 39 5 49 -5
30MAR27 17.50 C 0.00 0.00 0.00 8.34 - 40 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 7.96 +0.51 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.59 +0.50 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.24 +0.34 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.98 +0.41 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.65 +0.41 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.01 +0.38 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.33 +0.26 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.88 +0.30 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.44 +0.48 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.02 +0.41 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.61 +0.36 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.24 +0.29 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.91 +0.29 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.59 +0.24 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.33 +0.25 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.06 +0.20 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.86 +0.20 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.65 +0.19 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.47 +0.16 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.32 +0.16 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.17 +0.14 39 0 0 0
30MAR27 37.00 C 1.14 1.32 1.12 1.04 +0.12 39 9 23 +9
TOTAL CALL 1,166 19,258 +163
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 319 0
30MAR26 23.00 P 0.28 0.33 0.22 0.16 -0.12 42 107 306 -23
30MAR26 24.00 P 0.63 0.75 0.33 0.40 -0.22 42 42 509 -37
30MAR26 25.00 P 1.30 1.30 0.77 0.80 -0.36 42 31 627 0
30MAR26 26.00 P 2.00 2.10 1.72 1.38 -0.49 41 79 1,016 +33
30MAR26 27.00 P 3.00 3.00 2.24 2.11 -0.62 38 13 1,061 +10
30MAR26 28.00 P 3.80 4.00 3.80 3.14 -0.43 52 39 943 +10
30MAR26 29.00 P 0.00 0.00 0.00 4.06 -0.49 55 0 779 0
30MAR26 30.00 P 0.00 0.00 0.00 5.07 -0.47 66 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 6.07 -0.47 74 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.96 -0.63 0 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.96 -0.63 0 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.96 -0.63 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.96 -0.63 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.99 -0.62 93 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.99 -0.60 99 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.99 -0.60 104 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.98 -0.56 105 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.05 -0.56 132 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.96 -0.63 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 - 44 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 -0.02 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29APR26 20.00 P 0.15 0.15 0.15 0.06 -0.04 39 10 35 +10
29APR26 21.00 P 0.00 0.00 0.00 0.13 -0.09 38 0 37 0
29APR26 22.00 P 0.40 0.40 0.40 0.27 -0.15 38 7 19 -7
29APR26 23.00 P 0.69 0.69 0.69 0.48 -0.23 38 2 147 0
29APR26 24.00 P 1.16 1.16 0.84 0.80 -0.33 37 11 406 -5
29APR26 25.00 P 1.70 1.80 1.29 1.24 -0.43 37 31 698 +10
29APR26 26.00 P 2.40 2.50 2.40 1.80 -0.53 36 62 545 +51
29APR26 27.00 P 3.20 3.20 2.89 2.49 -0.60 37 25 802 +10
29APR26 28.00 P 4.00 4.20 4.00 3.41 -0.51 42 20 694 +10
29APR26 29.00 P 0.00 0.00 0.00 4.28 -0.35 44 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 5.07 -0.54 39 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 6.18 -0.39 51 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 7.07 -0.52 49 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.08 -0.51 54 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.13 -0.46 62 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.09 -0.50 64 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.99 -0.62 57 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.15 -0.44 76 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.14 -0.45 79 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.10 -0.44 80 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 - 40 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.30 -0.12 38 0 75 0
28MAY26 22.00 P 0.57 0.57 0.57 0.49 -0.18 38 8 163 +8
28MAY26 23.00 P 0.90 0.90 0.90 0.76 -0.26 37 2 209 +2
28MAY26 24.00 P 0.00 0.00 0.00 1.12 -0.34 37 0 335 0
28MAY26 25.00 P 2.00 2.00 2.00 1.58 -0.40 37 10 184 0
28MAY26 26.00 P 2.80 2.80 2.80 2.13 -0.52 36 10 147 +10
28MAY26 27.00 P 3.40 3.40 3.40 2.81 -0.52 37 10 147 +10
28MAY26 28.00 P 4.20 4.20 4.20 3.54 -0.57 37 10 132 +10
28MAY26 29.00 P 0.00 0.00 0.00 4.50 -0.37 42 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.25 -0.48 39 0 76 0
28MAY26 31.00 P 0.00 0.00 0.00 6.18 -0.47 41 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.21 -0.38 46 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.08 -0.51 44 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.13 -0.46 50 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.09 -0.50 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.06 -0.55 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.15 -0.44 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.14 -0.45 64 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.14 -0.40 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.06 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.08 38 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 -0.09 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 -0.14 38 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.73 -0.20 38 0 216 0
29JUN26 23.00 P 0.00 0.00 0.00 1.03 -0.28 37 0 383 0
29JUN26 24.00 P 0.00 0.00 0.00 1.43 -0.31 37 0 353 0
29JUN26 25.00 P 0.00 0.00 0.00 1.90 -0.41 37 0 197 0
29JUN26 26.00 P 2.81 2.81 2.75 2.48 -0.47 37 15 726 0
29JUN26 27.00 P 0.00 0.00 0.00 3.12 -0.51 37 0 305 0
29JUN26 28.00 P 0.00 0.00 0.00 3.96 -0.42 40 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.74 -0.42 41 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.53 -0.49 41 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.46 -0.45 43 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.29 -0.50 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.28 -0.43 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.20 -0.44 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.09 -0.50 44 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.06 -0.55 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.15 -0.44 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.14 -0.45 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.14 -0.40 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.05 -0.56 55 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.97 -0.62 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 - 38 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.37 -0.07 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 -0.10 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.55 -0.09 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.65 -0.12 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 -0.12 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 1.07 -0.15 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.41 -0.19 37 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.82 -0.22 37 0 64 0
29SEP26 24.00 P 2.51 2.51 2.51 2.29 -0.24 37 15 190 +15
29SEP26 25.00 P 0.00 0.00 0.00 2.81 -0.28 37 0 244 0
29SEP26 26.00 P 0.00 0.00 0.00 3.38 -0.34 37 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 4.01 -0.42 36 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.68 -0.45 36 0 296 0
29SEP26 29.00 P 0.00 0.00 0.00 5.47 -0.37 37 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.31 -0.34 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.10 -0.38 37 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.99 -0.35 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.84 -0.35 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.68 -0.40 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.65 -0.34 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.48 -0.46 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.42 -0.46 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.40 -0.53 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.37 -0.51 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.24 -0.59 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.19 -0.59 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 - 38 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.65 -0.07 38 0 0 0
30DEC26 18.50 P 0.73 0.73 0.73 0.75 -0.12 38 5 21 +5
30DEC26 19.00 P 1.02 1.02 1.02 0.88 -0.12 38 1 7 -1
30DEC26 19.50 P 0.00 0.00 0.00 1.02 -0.13 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 -0.14 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.50 -0.16 38 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.88 -0.20 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.31 -0.24 38 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.80 -0.28 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.33 -0.33 37 0 48 0
30DEC26 26.00 P 0.00 0.00 0.00 3.90 -0.40 37 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 4.55 -0.43 37 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 5.25 -0.46 38 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 5.98 -0.37 38 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.85 -0.30 39 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.59 -0.37 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.41 -0.38 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.24 -0.40 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.09 -0.38 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.00 -0.35 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.90 -0.34 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.75 -0.39 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.66 -0.39 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.56 -0.57 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 - 38 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.88 -0.09 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 -0.09 38 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 -0.11 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.30 -0.13 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.47 -0.13 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.82 -0.16 38 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.24 -0.16 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.69 -0.20 37 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.18 -0.27 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.71 -0.33 37 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.31 -0.36 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.96 -0.39 37 0 0 0
30MAR27 28.00 P 6.11 6.11 6.11 5.65 -0.43 38 1 2 +1
30MAR27 29.00 P 0.00 0.00 0.00 6.38 -0.32 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.16 -0.33 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.95 -0.33 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.76 -0.31 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.59 -0.34 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.41 -0.35 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.25 -0.39 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.12 -0.37 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.00 -0.37 40 0 0 0
TOTAL PUT 566 22,340 +132
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 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.44 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.14 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.84 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 0.00 127 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 0.00 117 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 0.00 108 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 0.00 99 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 0.00 90 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 0.00 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 0.00 74 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 0.00 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 0.00 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 0.00 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 0.00 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 0.00 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 0.00 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 42 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 0.00 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.32 0.00 20 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.82 0.00 12 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.58 -0.01 12 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.37 -0.01 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.21 -0.01 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 0.00 13 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 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 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 2.82 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.58 0.00 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.33 0.00 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.08 0.00 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 0.00 14 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 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.84 0.00 10 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.61 0.00 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.40 -0.01 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 0.12 -0.01 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 -0.01 10 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 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.06 0.00 95 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 89 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 83 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 75 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 6.06 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.97 0.00 75 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 0.00 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 0.00 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 0.00 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 61 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 44 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 4.67 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.33 0.00 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 0.00 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 0.00 26 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 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.09 0.00 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.59 0.00 22 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 22 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 1.39 -0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.18 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 -0.01 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 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.36 0.00 24 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 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.63 0.00 22 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 22 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 1.71 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 -0.01 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 0.11 -0.01 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 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 -0.01 20 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 2.02 -0.01 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 1.62 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.01 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 0.83 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 0.00 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 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.76 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 -0.01 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 1.39 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.24 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 0.00 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 0.85 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.01 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 0.22 -0.01 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 22 0 0 0
TOTAL CALL 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
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 0.00 155 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 13 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.01 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.28 -0.02 12 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.48 -0.01 13 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 38 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 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 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 0.15 -0.01 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.29 -0.01 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.48 -0.01 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 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 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 0.00 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 0.53 -0.01 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 22 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 28 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 0.00 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 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.01 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 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 0.00 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 0.00 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 0.04 -0.01 21 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 0.25 -0.01 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 0.52 -0.01 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 0.77 -0.01 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 1.62 -0.01 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 0.07 -0.01 21 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 0.14 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.01 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 0.85 -0.01 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 2.51 -0.01 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 0.00 179 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 462 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 482 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 651 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.04 0.00 0 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.48
30MAR26 1.85 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.98 +0.05 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.88 +0.05 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.68 +0.05 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.48 +0.05 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.39 +0.06 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.29 +0.04 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30MAR26 3.50 C 0.07 0.07 0.07 0.08 0.00 32 8 948 +8
30MAR26 3.60 C 0.00 0.00 0.00 0.05 0.00 35 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 37 0 71 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 0.00 40 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 153 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 53 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 0.99 +0.05 43 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.89 +0.05 38 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.79 +0.05 33 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.69 +0.06 28 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.59 +0.05 23 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.41 +0.04 29 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.34 +0.04 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
29APR26 3.40 C 0.22 0.22 0.22 0.21 +0.03 33 10 10 +10
29APR26 3.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.06 0.00 34 0 30 0
29APR26 3.90 C 0.04 0.04 0.04 0.05 +0.01 36 2 4 +2
29APR26 4.00 C 0.04 0.04 0.04 0.03 0.00 35 2 11 +2
29APR26 4.10 C 0.00 0.00 0.00 0.02 0.00 35 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 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 1.00 +0.06 41 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.90 +0.06 36 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.80 +0.05 32 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.61 +0.05 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.53 +0.05 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.21 +0.02 34 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.17 +0.02 34 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.40 +0.06 51 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.30 +0.05 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.20 +0.05 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.10 +0.06 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.00 +0.06 33 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 +0.06 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.72 +0.04 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 +0.02 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 +0.02 33 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 +0.03 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 +0.03 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 +0.02 35 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 +0.02 36 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 +0.02 35 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 +0.01 35 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 +0.02 37 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 +0.04 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 +0.04 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 +0.03 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 +0.02 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 +0.02 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 +0.01 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 +0.02 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.42 +0.04 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 +0.03 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 +0.03 36 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 +0.03 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 +0.01 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 +0.01 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 +0.01 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 4.50 C 0.11 0.11 0.10 0.11 +0.01 38 7 13 -3
29SEP26 4.60 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 +0.02 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 +0.03 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 +0.02 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.76 +0.02 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 +0.02 34 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 +0.02 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.63 +0.05 39 0 5 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 +0.02 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 +0.02 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.01 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.01 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.01 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 37 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 +0.02 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 +0.03 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.02 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 +0.01 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 +0.02 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 +0.03 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
TOTAL CALL 29 3,305 +19
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.02 33 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 -0.02 35 0 93 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 -0.04 31 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 248 0
30MAR26 3.60 P 0.00 0.00 0.00 0.17 -0.05 36 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 -0.05 38 0 141 0
30MAR26 3.80 P 0.00 0.00 0.00 0.34 -0.05 42 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.44 -0.05 50 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.53 -0.06 49 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 -0.05 56 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 -0.06 0 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.82 -0.05 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 -0.01 33 0 37 0
29APR26 3.20 P 0.00 0.00 0.00 0.05 -0.01 33 0 64 0
29APR26 3.30 P 0.00 0.00 0.00 0.08 -0.02 33 0 39 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 -0.03 33 0 20 0
29APR26 3.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.30 -0.04 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.38 -0.04 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.55 -0.05 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.65 -0.05 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.83 -0.06 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.93 -0.05 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 2.90 P 0.02 0.02 0.02 0.02 -0.01 31 3 9 +3
28MAY26 3.00 P 0.00 0.00 0.00 0.04 0.00 33 0 18 0
28MAY26 3.10 P 0.00 0.00 0.00 0.06 -0.01 33 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.09 -0.01 34 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.28 -0.03 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.58 -0.04 37 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.67 -0.04 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.76 -0.05 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.95 -0.05 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.05 -0.04 46 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.15 -0.04 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.24 -0.04 48 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 37 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 36 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 0.00 34 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 -0.01 34 0 19 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 -0.02 34 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 -0.02 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 -0.04 34 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.40 -0.03 35 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.48 -0.03 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 -0.03 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.64 -0.03 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 -0.03 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.90 -0.03 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 -0.03 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 -0.02 45 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.26 -0.04 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.37 -0.02 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 -0.05 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.56 -0.02 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.79 -0.05 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.01 36 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 -0.02 36 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 -0.03 37 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 -0.03 37 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.03 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 -0.04 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 -0.03 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 -0.04 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 -0.04 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 -0.04 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 -0.03 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 -0.03 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 -0.03 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 -0.02 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 -0.02 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.02 45 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.02 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.02 37 0 2 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 -0.03 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.04 36 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.05 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 -0.03 37 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 -0.04 37 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 -0.03 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 -0.03 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 -0.04 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 -0.05 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 -0.05 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 -0.03 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 -0.04 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 -0.03 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 -0.03 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 -0.03 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 -0.02 43 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 -0.02 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 -0.03 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 -0.03 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.79 -0.01 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 -0.02 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.93 -0.02 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 -0.03 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 -0.03 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 -0.03 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 -0.03 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 -0.03 41 0 0 0
TOTAL PUT 3 3,034 +3
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$ 18.02
30MAR26 9.50 C 0.00 0.00 0.00 8.54 +0.64 138 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.29 +0.63 132 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.03 +0.62 84 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.54 +0.63 117 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.04 +0.63 107 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.56 +0.64 115 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 6.09 +0.68 120 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.60 +0.68 113 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.04 +0.61 71 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.55 +0.61 72 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.05 +0.61 64 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 3.60 +0.66 73 0 45 0
30MAR26 15.00 C 3.00 3.00 3.00 3.11 +0.56 66 1 168 0
30MAR26 15.50 C 0.00 0.00 0.00 2.60 +0.56 54 0 374 0
30MAR26 16.00 C 1.79 2.15 1.79 2.13 +0.52 50 24 289 -20
30MAR26 16.50 C 1.26 1.80 1.15 1.72 +0.48 51 73 344 0
30MAR26 17.00 C 0.85 1.30 0.69 1.33 +0.39 50 77 1,961 -15
30MAR26 17.50 C 0.68 1.18 0.50 0.97 +0.29 48 344 405 +185
30MAR26 18.00 C 0.36 0.87 0.36 0.70 +0.23 48 174 407 -21
30MAR26 18.50 C 0.35 0.62 0.35 0.50 +0.17 49 251 266 -31
30MAR26 19.00 C 0.20 0.45 0.20 0.34 +0.12 49 55 325 -13
30MAR26 19.50 C 0.11 0.31 0.11 0.22 +0.08 49 38 1,320 +8
30MAR26 20.00 C 0.07 0.22 0.07 0.14 +0.05 50 33 899 +5
30MAR26 21.00 C 0.04 0.09 0.04 0.05 +0.02 50 19 719 +11
30MAR26 22.00 C 0.04 0.05 0.04 0.02 +0.01 52 30 194 0
30MAR26 23.00 C 0.02 0.02 0.02 0.01 0.00 55 23 255 +6
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 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 78 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 7.65 +0.71 95 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.14 +0.69 86 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.66 +0.71 83 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.18 +0.71 79 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.73 +0.74 79 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.22 +0.72 71 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.72 +0.69 64 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 4.12 +0.55 45 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 3.73 +0.55 52 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 3.27 +0.57 49 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 2.81 +0.51 46 0 45 0
29APR26 16.00 C 1.59 1.59 1.59 2.41 +0.48 45 50 361 0
29APR26 16.50 C 2.03 2.03 2.03 2.04 +0.44 45 1 103 -1
29APR26 17.00 C 1.15 1.41 1.10 1.70 +0.39 44 149 119 +26
29APR26 17.50 C 0.92 1.41 0.92 1.40 +0.34 44 181 270 +7
29APR26 18.00 C 0.79 1.26 0.79 1.14 +0.29 44 18 259 -7
29APR26 18.50 C 0.71 0.98 0.71 0.92 +0.24 44 26 129 +10
29APR26 19.00 C 0.42 0.81 0.42 0.74 +0.20 44 17 108 +2
29APR26 19.50 C 0.41 0.43 0.41 0.58 +0.17 44 6 77 +5
29APR26 20.00 C 0.42 0.42 0.42 0.45 +0.13 44 1 122 +1
29APR26 21.00 C 0.17 0.32 0.17 0.26 +0.08 44 6 94 -4
29APR26 22.00 C 0.12 0.19 0.12 0.15 +0.05 44 26 35 +15
29APR26 23.00 C 0.12 0.12 0.12 0.08 +0.03 44 10 93 +10
29APR26 24.00 C 0.06 0.08 0.06 0.04 +0.01 44 23 29 +7
29APR26 25.00 C 0.00 0.00 0.00 0.02 0.00 44 0 41 0
28MAY26 10.50 C 0.00 0.00 0.00 7.70 +0.70 78 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.18 +0.67 70 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.66 +0.64 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.23 +0.68 64 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.73 +0.66 59 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.29 +0.69 59 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.81 +0.65 55 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.34 +0.62 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.89 +0.59 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.47 +0.62 48 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 3.06 +0.57 46 0 108 0
28MAY26 16.00 C 0.00 0.00 0.00 2.61 +0.45 42 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 2.27 +0.44 42 0 176 0
28MAY26 17.00 C 1.68 1.86 1.68 1.96 +0.40 42 45 139 0
28MAY26 17.50 C 1.60 1.73 1.60 1.69 +0.37 43 30 173 -8
28MAY26 18.00 C 1.45 1.47 1.44 1.43 +0.32 42 45 112 +30
28MAY26 18.50 C 1.06 1.32 1.06 1.21 +0.28 42 16 50 +3
28MAY26 19.00 C 0.00 0.00 0.00 1.02 +0.24 43 0 96 0
28MAY26 19.50 C 0.62 0.68 0.62 0.86 +0.21 43 3 465 0
28MAY26 20.00 C 0.53 0.69 0.53 0.72 +0.19 43 2 49 +1
28MAY26 21.00 C 0.31 0.35 0.31 0.48 +0.13 43 18 53 -3
28MAY26 22.00 C 0.36 0.36 0.36 0.32 +0.10 43 2 18 0
28MAY26 23.00 C 0.00 0.00 0.00 0.20 +0.06 42 0 62 0
28MAY26 24.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 10 0
29JUN26 10.50 C 0.00 0.00 0.00 7.70 +0.67 71 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.18 +0.64 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.72 +0.66 63 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 6.23 +0.66 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.76 +0.66 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.29 +0.64 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.84 +0.60 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.38 +0.57 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.94 +0.54 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.53 +0.60 46 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.14 +0.56 45 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.77 +0.51 44 0 40 0
29JUN26 16.50 C 1.82 1.82 1.82 2.43 +0.42 44 15 539 +15
29JUN26 17.00 C 0.00 0.00 0.00 2.12 +0.38 43 0 520 0
29JUN26 17.50 C 0.00 0.00 0.00 1.84 +0.34 43 0 278 0
29JUN26 18.00 C 1.66 1.66 1.66 1.59 +0.31 43 1 1,467 +1
29JUN26 18.50 C 1.11 1.11 1.11 1.36 +0.28 42 15 184 +6
29JUN26 19.00 C 0.00 0.00 0.00 1.16 +0.24 42 0 140 0
29JUN26 19.50 C 0.00 0.00 0.00 0.99 +0.22 42 0 2,118 0
29JUN26 20.00 C 0.95 0.95 0.95 0.83 +0.18 42 1 849 +1
29JUN26 21.00 C 0.45 0.45 0.45 0.59 +0.14 42 2 122 0
29JUN26 22.00 C 0.32 0.38 0.32 0.41 +0.10 42 5 175 +2
29JUN26 23.00 C 0.24 0.35 0.24 0.28 +0.07 42 8 107 +2
29JUN26 24.00 C 0.26 0.26 0.26 0.19 +0.05 42 2 47 0
29JUN26 25.00 C 0.20 0.20 0.20 0.13 +0.04 42 2 196 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 89 0
29JUN26 27.00 C 0.09 0.09 0.09 0.06 +0.02 42 1 57 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 7.70 +0.66 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.18 +0.61 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.72 +0.61 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.23 +0.57 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.88 +0.65 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.32 +0.49 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.90 +0.49 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.59 +0.56 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.19 +0.50 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.83 +0.48 45 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 3.48 +0.45 44 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 3.17 +0.51 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.87 +0.47 43 0 220 0
29SEP26 17.00 C 2.08 2.08 2.08 2.61 +0.45 43 7 749 -7
29SEP26 17.50 C 1.83 1.83 1.83 2.34 +0.33 43 15 23 +15
29SEP26 18.00 C 0.00 0.00 0.00 2.12 +0.33 43 0 82 0
29SEP26 18.50 C 0.00 0.00 0.00 1.91 +0.29 43 0 23 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 +0.29 43 0 87 0
29SEP26 19.50 C 0.00 0.00 0.00 1.55 +0.26 43 0 50 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 +0.24 43 0 56 0
29SEP26 21.00 C 1.21 1.21 1.21 1.11 +0.19 42 1 56 +1
29SEP26 22.00 C 1.00 1.00 1.00 0.89 +0.17 42 1 36 +1
29SEP26 23.00 C 0.72 0.72 0.72 0.71 +0.15 42 10 15 +5
29SEP26 24.00 C 0.00 0.00 0.00 0.56 +0.11 42 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 +0.10 42 0 60 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 +0.08 42 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 32 0
29SEP26 28.00 C 0.31 0.31 0.31 0.22 +0.06 42 2 92 +2
29SEP26 29.00 C 0.23 0.28 0.23 0.17 +0.04 42 24 124 +14
30DEC26 10.50 C 0.00 0.00 0.00 7.71 +0.62 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.24 +0.59 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.75 +0.45 45 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.44 +0.64 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.01 +0.58 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.59 +0.54 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.21 +0.53 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.83 +0.49 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.49 +0.48 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.16 +0.45 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.86 +0.44 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.56 +0.40 43 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 3.30 +0.39 43 0 60 0
30DEC26 17.00 C 2.61 3.01 2.61 3.05 +0.46 43 17 593 +11
30DEC26 17.50 C 0.00 0.00 0.00 2.80 +0.34 42 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 2.59 +0.33 42 0 70 0
30DEC26 18.50 C 0.00 0.00 0.00 2.39 +0.31 42 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 2.19 +0.28 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 2.02 +0.28 42 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.86 +0.26 42 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 +0.24 42 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 1.31 +0.19 42 0 6 0
30DEC26 23.00 C 0.97 1.09 0.97 1.11 +0.18 42 3 2 -1
30DEC26 24.00 C 0.99 0.99 0.99 0.93 +0.15 42 15 19 +14
30DEC26 25.00 C 0.00 0.00 0.00 0.77 +0.12 42 0 62 0
30MAR27 10.50 C 0.00 0.00 0.00 7.88 +0.64 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.36 +0.52 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.96 +0.54 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.58 +0.56 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.18 +0.54 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.80 +0.52 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.44 +0.50 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.11 +0.49 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.79 +0.47 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.49 +0.45 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.20 +0.45 43 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 3.92 +0.41 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.67 +0.40 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.43 +0.39 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.19 +0.35 42 0 200 0
30MAR27 18.00 C 2.67 2.67 2.67 2.99 +0.36 42 8 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.79 +0.35 42 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.59 +0.31 42 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 2.42 +0.31 42 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 2.26 +0.31 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.95 +0.26 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 +0.24 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.46 +0.21 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.26 +0.19 41 0 0 0
TOTAL CALL 1,972 23,528 +291
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 47 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 196 0
30MAR26 14.00 P 0.02 0.02 0.02 0.01 0.00 59 2 339 0
30MAR26 14.50 P 0.04 0.04 0.03 0.01 -0.02 52 74 490 -7
30MAR26 15.00 P 0.05 0.05 0.04 0.02 -0.04 50 5 820 -3
30MAR26 15.50 P 0.15 0.15 0.06 0.04 -0.07 49 74 1,862 +17
30MAR26 16.00 P 0.22 0.22 0.08 0.09 -0.11 50 41 1,203 +13
30MAR26 16.50 P 0.33 0.37 0.17 0.16 -0.18 49 40 666 -3
30MAR26 17.00 P 0.45 0.49 0.23 0.28 -0.23 49 180 1,825 -72
30MAR26 17.50 P 0.83 0.90 0.37 0.45 -0.31 49 129 771 +96
30MAR26 18.00 P 1.18 1.18 0.56 0.68 -0.38 49 145 434 +101
30MAR26 18.50 P 1.10 1.10 0.85 0.96 -0.46 49 112 170 +40
30MAR26 19.00 P 1.27 1.32 1.25 1.28 -0.53 48 57 120 +57
30MAR26 19.50 P 0.00 0.00 0.00 1.69 -0.55 50 0 175 0
30MAR26 20.00 P 0.00 0.00 0.00 2.12 -0.58 51 0 99 0
30MAR26 21.00 P 0.00 0.00 0.00 3.01 -0.64 48 0 19 0
30MAR26 22.00 P 0.00 0.00 0.00 3.98 -0.65 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.98 -0.63 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.98 -0.63 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.98 -0.64 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.98 -0.63 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.98 -0.63 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.98 -0.63 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.01 -0.61 121 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 47 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 63 0
29APR26 14.00 P 0.14 0.14 0.08 0.05 -0.04 44 48 112 +33
29APR26 14.50 P 0.15 0.15 0.12 0.09 -0.06 45 3 207 -1
29APR26 15.00 P 0.16 0.16 0.16 0.14 -0.09 44 2 438 -2
29APR26 15.50 P 0.33 0.33 0.22 0.21 -0.13 44 17 160 +1
29APR26 16.00 P 0.40 0.40 0.32 0.32 -0.16 44 7 144 +6
29APR26 16.50 P 0.50 0.50 0.43 0.45 -0.20 44 3 129 -1
29APR26 17.00 P 0.62 0.62 0.55 0.61 -0.26 43 81 109 -3
29APR26 17.50 P 1.19 1.24 0.73 0.82 -0.29 44 221 92 -92
29APR26 18.00 P 1.49 1.49 1.01 1.05 -0.36 43 34 91 -4
29APR26 18.50 P 1.53 1.55 1.35 1.35 -0.38 44 4 91 -1
29APR26 19.00 P 1.54 1.65 1.51 1.65 -0.44 43 18 16 +2
29APR26 19.50 P 2.30 2.30 1.89 2.01 -0.45 44 2 9 -2
29APR26 20.00 P 2.86 2.86 2.58 2.39 -0.48 44 2 0 -2
29APR26 21.00 P 0.00 0.00 0.00 3.22 -0.55 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.11 -0.58 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.02 -0.63 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.99 -0.64 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.98 -0.64 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28MAY26 11.50 P 0.05 0.05 0.05 0.01 -0.01 44 1 15 +1
28MAY26 12.00 P 0.07 0.07 0.07 0.02 -0.01 44 1 26 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 152 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 123 0
28MAY26 14.50 P 0.00 0.00 0.00 0.19 -0.09 42 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.28 -0.11 43 0 179 0
28MAY26 15.50 P 0.58 0.58 0.36 0.39 -0.13 43 19 141 +15
28MAY26 16.00 P 0.00 0.00 0.00 0.52 -0.17 43 0 91 0
28MAY26 16.50 P 0.00 0.00 0.00 0.67 -0.21 42 0 186 0
28MAY26 17.00 P 0.99 0.99 0.99 0.85 -0.25 42 2 87 +2
28MAY26 17.50 P 1.04 1.04 1.04 1.07 -0.29 42 11 238 0
28MAY26 18.00 P 0.00 0.00 0.00 1.32 -0.34 42 0 124 0
28MAY26 18.50 P 1.80 1.80 1.80 1.60 -0.37 42 15 18 +9
28MAY26 19.00 P 1.90 1.90 1.81 1.94 -0.39 43 27 27 +27
28MAY26 19.50 P 0.00 0.00 0.00 2.26 -0.44 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.62 -0.41 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.29 -0.61 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.14 -0.63 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.26 -0.43 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.04 -0.60 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 126 0
29JUN26 12.50 P 0.18 0.18 0.17 0.09 -0.05 41 3 45 +3
29JUN26 13.00 P 0.24 0.24 0.24 0.14 -0.06 42 1 111 0
29JUN26 13.50 P 0.23 0.23 0.23 0.20 -0.08 41 8 260 0
29JUN26 14.00 P 0.43 0.43 0.43 0.28 -0.11 42 1 261 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.39 -0.13 42 0 355 0
29JUN26 15.00 P 0.62 0.62 0.54 0.52 -0.14 42 20 456 0
29JUN26 15.50 P 0.75 0.75 0.75 0.66 -0.17 42 17 345 -10
29JUN26 16.00 P 0.00 0.00 0.00 0.82 -0.19 41 0 3,280 0
29JUN26 16.50 P 1.12 1.12 0.98 1.00 -0.25 41 11 461 +1
29JUN26 17.00 P 1.59 1.59 1.57 1.22 -0.27 40 52 767 0
29JUN26 17.50 P 1.79 1.81 1.79 1.45 -0.31 40 18 287 +18
29JUN26 18.00 P 2.24 2.24 2.24 1.73 -0.34 40 15 168 -15
29JUN26 18.50 P 1.92 1.92 1.92 2.04 -0.35 40 8 178 +8
29JUN26 19.00 P 0.00 0.00 0.00 2.33 -0.41 39 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 2.68 -0.43 39 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.05 -0.45 39 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 3.78 -0.54 37 0 100 0
29JUN26 22.00 P 4.73 4.73 4.71 4.71 -0.48 40 2 15 -2
29JUN26 23.00 P 0.00 0.00 0.00 5.49 -0.62 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.39 -0.63 29 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.30 -0.67 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.25 -0.69 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.23 -0.66 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.18 -0.72 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.16 -0.72 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.04 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.07 42 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.08 42 0 100 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 -0.09 42 0 191 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 -0.09 42 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 -0.10 42 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 -0.12 42 0 97 0
29SEP26 15.00 P 0.00 0.00 0.00 0.91 -0.16 41 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 1.08 -0.19 41 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 -0.22 41 0 284 0
29SEP26 16.50 P 0.00 0.00 0.00 1.49 -0.24 41 0 371 0
29SEP26 17.00 P 0.00 0.00 0.00 1.73 -0.25 41 0 966 0
29SEP26 17.50 P 2.18 2.21 2.18 1.98 -0.28 40 59 194 0
29SEP26 18.00 P 0.00 0.00 0.00 2.26 -0.29 40 0 144 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 -0.33 40 0 50 0
29SEP26 19.00 P 3.24 3.24 3.23 2.86 -0.45 40 30 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 -0.36 40 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 3.56 -0.37 41 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.22 -0.49 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.98 -0.51 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.89 -0.45 40 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.69 -0.60 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.71 -0.45 42 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.47 -0.61 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.40 -0.62 33 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.34 -0.63 28 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.43 -0.50 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 -0.06 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.09 41 0 73 0
30DEC26 12.50 P 0.50 0.50 0.50 0.50 -0.09 42 2 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.09 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 -0.10 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.17 41 0 40 0
30DEC26 14.50 P 1.00 1.00 1.00 1.02 -0.16 40 1 117 -1
30DEC26 15.00 P 0.00 0.00 0.00 1.21 -0.17 41 0 115 0
30DEC26 15.50 P 1.55 1.55 1.55 1.40 -0.19 40 1 126 0
30DEC26 16.00 P 1.84 1.84 1.80 1.61 -0.22 40 16 148 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.83 -0.24 40 0 61 0
30DEC26 17.00 P 2.06 2.06 2.06 2.08 -0.25 40 25 777 +9
30DEC26 17.50 P 0.00 0.00 0.00 2.33 -0.29 40 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.62 -0.28 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.91 -0.30 40 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.22 -0.32 40 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 3.55 -0.35 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.90 -0.35 40 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 -0.47 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.28 -0.52 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.07 -0.56 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.05 -0.44 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.77 -0.59 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.06 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 -0.08 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 -0.08 41 0 0 0
30MAR27 12.50 P 0.70 0.70 0.70 0.67 -0.09 41 10 10 +10
30MAR27 13.00 P 0.00 0.00 0.00 0.80 -0.09 41 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.92 -0.12 40 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 -0.16 40 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.25 -0.16 40 0 30 0
30MAR27 15.00 P 1.66 1.66 1.66 1.44 -0.18 40 25 225 +25
30MAR27 15.50 P 0.00 0.00 0.00 1.65 -0.18 40 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 1.86 -0.22 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.11 -0.22 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.35 -0.24 40 0 215 0
30MAR27 17.50 P 0.00 0.00 0.00 2.61 -0.27 40 0 200 0
30MAR27 18.00 P 0.00 0.00 0.00 2.89 -0.27 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.18 -0.29 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.49 -0.30 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.82 -0.32 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.17 -0.33 40 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.87 -0.35 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.64 -0.38 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.33 -0.50 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.12 -0.54 38 0 0 0
TOTAL PUT 1,702 27,359 +290
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$ 10.45
30MAR26 4.80 C 0.00 0.00 0.00 5.72 +0.07 239 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.56 +0.01 158 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.46 -0.03 153 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.23 +0.03 180 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.97 +0.02 155 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.71 +0.01 124 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.49 -0.01 157 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.21 +0.01 106 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.95 0.00 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.74 +0.04 127 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.49 +0.02 118 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.24 +0.04 109 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.96 0.00 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.78 +0.03 110 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.53 +0.04 100 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.21 -0.02 48 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.00 +0.05 72 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.76 +0.05 67 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.47 +0.01 42 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.23 0.00 40 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.01 +0.01 42 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.78 0.00 38 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.59 -0.01 38 0 75 0
30MAR26 10.50 C 0.27 0.27 0.27 0.32 0.00 41 1 144 0
30MAR26 11.00 C 0.15 0.15 0.15 0.15 0.00 42 23 151 0
30MAR26 11.50 C 0.04 0.05 0.04 0.06 0.00 42 13 514 -10
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 42 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.49 -0.01 82 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.22 +0.01 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.74 +0.03 65 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.49 +0.02 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.24 -0.01 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.02 -0.01 61 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.78 -0.01 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.53 0.00 53 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.31 0.00 54 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.05 -0.02 47 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.80 +0.02 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.61 +0.04 45 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.39 +0.03 42 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.17 0.00 39 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.98 0.00 38 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.82 -0.01 38 0 393 0
29APR26 10.50 C 0.00 0.00 0.00 0.57 0.00 39 0 316 0
29APR26 11.00 C 0.36 0.36 0.35 0.36 -0.02 39 30 132 +27
29APR26 11.50 C 0.20 0.20 0.18 0.23 -0.01 40 4 27 +3
29APR26 12.00 C 0.00 0.00 0.00 0.14 0.00 40 0 97 0
29APR26 12.50 C 0.08 0.08 0.08 0.08 0.00 40 2 36 +2
29APR26 13.00 C 0.06 0.06 0.06 0.05 0.00 41 2 36 +2
29APR26 13.50 C 0.00 0.00 0.00 0.03 0.00 42 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 43 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.79 0.00 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.56 -0.04 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.36 0.00 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.13 0.00 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.86 -0.06 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.71 +0.05 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.46 -0.01 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.28 -0.01 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.12 0.00 37 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.50 -0.02 37 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 0.00 38 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.58 +0.01 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.48 -0.01 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.23 +0.01 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.98 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.49 -0.01 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.00 -0.06 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.77 -0.01 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.53 -0.04 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.28 -0.06 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.04 -0.05 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.81 -0.02 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.58 -0.02 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.36 -0.03 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.16 +0.01 43 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.92 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.71 -0.04 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.51 -0.01 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.34 -0.05 37 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.18 0.00 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.03 -0.02 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.78 -0.02 37 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.58 -0.02 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.43 -0.02 38 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.49 -0.02 42 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.25 -0.03 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.01 -0.05 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.77 -0.01 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.54 -0.03 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.30 -0.05 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.07 -0.03 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.87 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.66 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.47 -0.04 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.27 -0.05 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 -0.03 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.90 -0.06 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.74 -0.01 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.58 -0.02 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.44 -0.02 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.29 -0.01 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 -0.02 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.87 -0.01 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 -0.01 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 0.00 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.74 +0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.49 -0.02 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.26 -0.02 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.02 -0.04 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.79 +0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.57 0.00 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.35 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.11 -0.04 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.96 +0.01 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.77 -0.04 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 -0.04 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.38 -0.06 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 -0.06 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.91 -0.01 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.77 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.64 -0.02 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.51 -0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.01 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 -0.01 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.01 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 -0.01 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 -0.01 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.01 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 0.00 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.04 -0.03 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.92 0.00 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.75 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.59 -0.01 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.44 0.00 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 -0.07 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.09 -0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.96 -0.02 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.84 -0.01 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 -0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 0.00 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 -0.01 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.16 -0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 -0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 -0.01 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.01 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 -0.01 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 0.00 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
TOTAL CALL 75 5,464 +24
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 84 0
30MAR26 10.00 P 0.14 0.14 0.14 0.15 -0.01 41 1 85 0
30MAR26 10.50 P 0.38 0.38 0.38 0.36 -0.02 41 1 165 0
30MAR26 11.00 P 0.00 0.00 0.00 0.70 -0.02 44 0 134 0
30MAR26 11.50 P 0.00 0.00 0.00 1.09 -0.02 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.56 -0.01 41 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.05 -0.01 0 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.55 -0.01 0 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.09 +0.03 116 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 0.00 42 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 40 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 -0.02 39 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 -0.02 39 0 35 0
29APR26 9.75 P 0.33 0.33 0.33 0.26 -0.02 39 3 33 +3
29APR26 10.00 P 0.30 0.30 0.30 0.34 -0.02 38 15 352 +15
29APR26 10.50 P 0.00 0.00 0.00 0.58 -0.02 39 0 317 0
29APR26 11.00 P 0.00 0.00 0.00 0.88 -0.02 39 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.25 +0.03 39 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.65 -0.02 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.11 -0.01 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.57 -0.01 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.56 0.00 47 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.09 +0.03 69 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.56 0.00 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 1 0
28MAY26 9.00 P 0.15 0.15 0.15 0.17 -0.01 38 10 21 +10
28MAY26 9.25 P 0.00 0.00 0.00 0.22 -0.02 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.29 -0.02 37 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.38 -0.01 38 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.47 -0.02 37 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.71 -0.02 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.00 -0.02 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.37 +0.03 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.72 +0.02 36 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.13 -0.07 35 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.58 -0.04 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.06 -0.03 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.56 -0.01 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.09 +0.03 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.56 0.00 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 -0.01 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.02 38 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 -0.02 38 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.47 -0.01 38 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.67 -0.03 37 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.93 -0.03 37 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.24 -0.02 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.59 +0.01 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.00 0.00 38 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.38 -0.04 36 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.86 +0.05 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.31 0.00 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.79 +0.04 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.22 -0.04 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.72 0.00 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.23 0.00 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.72 +0.03 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.01 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.01 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 -0.01 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 -0.01 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 -0.02 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 -0.02 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 -0.02 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.99 -0.02 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.58 -0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 -0.01 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.29 -0.01 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.69 -0.02 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.11 +0.02 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.55 +0.02 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 -0.02 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.45 -0.02 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.94 +0.03 47 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.41 +0.02 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.90 +0.02 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 0.00 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.01 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 -0.01 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 -0.01 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 -0.01 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 -0.02 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 -0.02 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 -0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 -0.02 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 -0.01 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 -0.02 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.67 -0.02 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 -0.01 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 +0.03 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 +0.03 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 +0.01 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.94 +0.03 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 -0.01 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 -0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 -0.01 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 -0.01 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.63 -0.02 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.93 -0.02 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.27 -0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.62 -0.02 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 -0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 -0.02 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.80 +0.09 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.11 -0.01 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.56 +0.02 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.01 +0.03 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.47 +0.01 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.94 +0.03 40 0 0 0
TOTAL PUT 30 4,604 +28
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$ 14.30
30MAR26 7.58 C 0.00 0.00 0.00 6.73 +0.20 119 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.57 +0.20 115 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.41 +0.20 111 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.25 +0.20 106 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.84 +0.20 96 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.44 +0.20 85 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.04 +0.20 75 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.63 +0.20 64 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.23 +0.20 48 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.83 +0.20 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.42 +0.20 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.02 +0.19 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.22 +0.18 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.83 +0.17 39 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 1.45 +0.13 38 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.10 +0.10 39 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.79 +0.06 38 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.52 +0.01 36 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.04 36 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.04 -0.06 38 0 25 0
30MAR26 13.31 P 0.00 0.00 0.00 0.10 -0.09 39 0 24 0
30MAR26 13.71 P 0.00 0.00 0.00 0.19 -0.13 38 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.33 -0.17 38 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$ 63.25
30MAR26 12.50 C 0.00 0.00 0.00 50.76 +2.39 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 50.26 +2.39 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 49.76 +2.39 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 49.26 +2.39 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 48.76 +2.39 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 48.26 +2.39 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 47.77 +2.40 236 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 47.27 +2.40 228 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 46.77 +2.40 221 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 46.27 +2.40 214 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 45.77 +2.40 206 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 45.27 +2.40 199 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 44.77 +2.40 191 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 44.27 +2.40 182 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 43.77 +2.40 172 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.27 +2.40 156 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.27 +2.39 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 41.27 +2.39 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.27 +2.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.27 +2.39 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.27 +2.39 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 37.28 +2.40 150 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 36.28 +2.40 141 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.28 +2.40 131 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 34.28 +2.40 121 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 33.28 +2.39 105 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 32.28 +2.39 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.28 +2.39 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 30.28 +2.39 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 29.28 +2.39 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 28.28 +2.39 0 0 505 0
30MAR26 36.00 C 26.90 26.90 26.90 27.31 +2.42 117 5 25 -5
30MAR26 37.00 C 0.00 0.00 0.00 26.29 +2.39 91 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 25.29 +2.39 84 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 24.29 +2.39 77 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 23.29 +2.24 67 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 22.29 +2.22 0 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 21.29 +2.37 0 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 20.29 +2.32 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 19.30 +2.36 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.30 +2.34 62 0 6 0
30MAR26 46.00 C 17.00 17.00 17.00 17.35 +2.18 78 2 11 0
30MAR26 47.00 C 0.00 0.00 0.00 16.34 +2.23 71 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 15.34 +2.03 66 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 14.42 +2.16 73 0 91 0
30MAR26 50.00 C 13.36 13.37 13.36 13.77 +2.28 93 100 1,273 -100
30MAR26 52.50 C 0.00 0.00 0.00 11.03 +2.21 64 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 8.81 +1.88 64 0 656 0
30MAR26 57.50 C 0.00 0.00 0.00 6.80 +1.44 64 0 550 0
30MAR26 60.00 C 4.80 5.19 4.12 4.98 +0.89 63 130 504 +43
30MAR26 62.50 C 3.00 3.77 2.90 3.57 +0.70 64 189 811 0
30MAR26 65.00 C 2.03 2.63 2.03 2.49 +0.46 65 227 695 -15
30MAR26 67.50 C 1.13 1.87 1.13 1.69 +0.30 66 112 1,261 -79
30MAR26 70.00 C 1.00 1.23 0.90 1.07 +0.16 65 312 754 +210
30MAR26 72.50 C 0.75 0.78 0.58 0.65 +0.07 65 136 524 +136
30MAR26 75.00 C 0.60 0.61 0.52 0.39 +0.03 65 47 937 +47
30MAR26 77.50 C 0.42 0.42 0.41 0.22 0.00 65 30 477 +30
30MAR26 80.00 C 0.25 0.25 0.25 0.12 -0.01 65 2 992 0
30MAR26 82.50 C 0.15 0.15 0.15 0.07 -0.01 66 150 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 428 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 871 0
29APR26 35.00 C 0.00 0.00 0.00 28.37 +2.35 63 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 27.38 +2.34 64 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 26.40 +2.33 66 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 25.42 +2.32 66 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 24.44 +2.29 66 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 23.47 +2.27 66 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 22.50 +2.23 65 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.19 +2.55 93 0 11 0
29APR26 43.00 C 0.00 0.00 0.00 20.91 +2.05 80 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 19.89 +2.33 75 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.75 +1.85 66 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.02 +2.10 71 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.00 +1.81 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.09 +1.88 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.25 +1.90 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.40 +1.62 66 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.36 +1.61 64 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 10.59 +1.36 65 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 8.94 +1.24 65 0 545 0
29APR26 60.00 C 6.54 6.54 6.54 7.70 +1.03 68 15 513 0
29APR26 62.50 C 0.00 0.00 0.00 6.17 +0.81 65 0 480 0
29APR26 65.00 C 4.44 5.06 4.44 4.96 +0.52 64 529 835 +384
29APR26 67.50 C 4.00 4.15 4.00 4.25 +0.55 67 11 490 +11
29APR26 70.00 C 3.48 3.48 3.48 3.43 +0.40 66 13 119 -13
29APR26 72.50 C 0.00 0.00 0.00 2.74 +0.29 66 0 550 0
29APR26 75.00 C 2.07 2.11 2.07 2.18 +0.21 66 19 314 +19
29APR26 77.50 C 1.69 1.81 1.63 1.72 +0.15 66 70 806 +52
29APR26 80.00 C 1.74 1.75 1.45 1.35 +0.10 66 67 695 +25
29APR26 82.50 C 0.00 0.00 0.00 1.05 +0.06 66 0 784 0
29APR26 85.00 C 1.10 1.10 1.10 0.81 +0.06 66 2 67 0
29APR26 87.50 C 0.95 0.95 0.95 0.63 +0.02 66 2 4 +2
29APR26 90.00 C 0.76 0.76 0.76 0.48 +0.02 66 2 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.37 0.00 66 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 28.55 +2.01 66 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 27.59 +2.28 66 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 26.64 +2.26 66 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 25.70 +2.23 66 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 24.77 +1.90 67 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 23.85 +1.87 67 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 22.95 +1.85 67 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 22.19 +1.95 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 21.18 +1.79 67 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.31 +1.76 67 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.47 +1.74 67 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.64 +1.71 67 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.06 +1.92 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.10 +1.73 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.32 +1.66 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.48 +1.54 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.64 +1.12 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.91 +1.01 65 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 10.29 +0.94 63 0 125 0
28MAY26 60.00 C 9.11 9.11 9.11 9.25 +1.11 67 5 457 -5
28MAY26 62.50 C 7.77 7.77 7.77 8.05 +0.92 67 15 1,375 0
28MAY26 65.00 C 6.86 6.86 6.86 7.02 +0.79 67 15 895 +15
28MAY26 67.50 C 5.52 5.52 5.38 6.10 +0.75 68 19 456 0
28MAY26 70.00 C 0.00 0.00 0.00 5.29 +0.70 68 0 57 0
28MAY26 72.50 C 4.46 4.46 4.46 4.53 +0.61 68 7 119 +7
28MAY26 75.00 C 3.50 3.50 3.50 3.86 +0.52 68 9 103 -9
28MAY26 77.50 C 0.00 0.00 0.00 3.29 +0.44 68 0 84 0
28MAY26 80.00 C 3.29 3.29 3.10 2.79 +0.37 68 17 180 +7
28MAY26 82.50 C 2.86 2.86 2.86 2.36 +0.37 67 11 259 0
28MAY26 85.00 C 2.20 2.20 2.20 1.94 +0.26 67 20 20 +20
28MAY26 87.50 C 1.95 1.95 1.95 1.63 +0.21 67 20 20 +20
28MAY26 90.00 C 1.80 1.80 1.80 1.37 +0.17 67 20 68 +20
28MAY26 92.50 C 1.50 1.50 1.50 1.16 +0.15 67 20 32 +20
29JUN26 14.00 C 0.00 0.00 0.00 49.35 +2.40 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 48.85 +2.39 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 48.36 +2.40 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 47.86 +2.40 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 47.36 +2.39 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 46.87 +2.40 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 46.37 +2.39 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 45.88 +2.40 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 45.38 +2.40 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 44.88 +2.39 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 44.39 +2.40 74 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 43.89 +2.39 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 43.40 +2.40 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 42.40 +2.39 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 41.41 +2.39 62 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 40.42 +2.38 64 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 39.43 +2.38 64 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 38.45 +2.38 67 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 37.46 +2.37 65 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 36.48 +2.14 66 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 35.50 +2.07 66 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 34.52 +2.29 65 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 33.56 +1.98 66 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 32.61 +2.17 67 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 31.66 +1.79 68 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 30.69 +2.28 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.78 +1.92 68 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 28.84 +1.89 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.90 +2.21 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.00 +2.19 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.12 +2.09 67 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 25.24 +1.79 67 0 15 0
29JUN26 40.00 C 24.15 24.15 24.15 24.37 +1.74 67 1 36 0
29JUN26 41.00 C 0.00 0.00 0.00 23.52 +1.96 67 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.71 +1.97 67 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 21.83 +2.05 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 21.12 +1.94 68 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 20.21 +1.75 66 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 19.42 +1.97 66 0 4 0
29JUN26 47.00 C 17.51 17.51 17.51 18.63 +1.77 65 2 6 -2
29JUN26 48.00 C 17.15 17.15 17.15 17.87 +1.78 65 1 9 +1
29JUN26 49.00 C 0.00 0.00 0.00 17.27 +1.71 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.67 +1.94 68 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 14.72 +1.40 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 13.08 +1.43 64 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 11.66 +1.06 64 0 348 0
29JUN26 60.00 C 0.00 0.00 0.00 10.63 +1.20 66 0 144 0
29JUN26 62.50 C 9.04 9.04 9.04 9.47 +0.97 66 5 806 0
29JUN26 65.00 C 8.42 8.42 8.42 8.56 +0.99 67 14 437 +3
29JUN26 67.50 C 7.24 7.24 7.24 7.67 +0.85 68 6 210 -6
29JUN26 70.00 C 6.72 6.79 6.72 6.86 +0.81 68 31 491 +22
29JUN26 72.50 C 6.08 6.11 6.07 6.03 +0.67 68 67 275 +49
29JUN26 75.00 C 0.00 0.00 0.00 5.35 +0.63 68 0 141 0
29JUN26 77.50 C 0.00 0.00 0.00 4.69 +0.53 67 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.14 +0.47 67 0 2,633 0
29JUN26 82.50 C 4.00 4.00 4.00 3.64 +0.44 67 15 75 +10
29JUN26 85.00 C 0.00 0.00 0.00 3.09 +0.25 66 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.73 +0.33 66 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.44 +0.32 67 0 30 0
29JUN26 92.50 C 2.06 2.06 2.06 2.15 +0.29 67 2 50 0
29SEP26 21.00 C 0.00 0.00 0.00 42.54 +2.38 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 41.58 +2.37 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 40.62 +2.36 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 39.68 +2.36 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.74 +2.19 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 37.81 +2.33 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.89 +2.33 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.97 +2.30 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 35.07 +2.29 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 34.17 +2.32 67 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 33.30 +2.26 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.44 +2.24 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.59 +2.24 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.74 +2.20 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.71 +2.03 64 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 28.88 +1.75 64 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 28.05 +1.86 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 27.25 +1.96 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 26.46 +1.82 64 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 25.67 +1.95 64 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 25.28 +2.06 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.53 +1.98 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.42 +1.71 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 23.17 +2.26 68 0 0 0
29SEP26 45.00 C 22.21 22.21 22.21 22.00 +1.65 63 1 2 +1
29SEP26 46.00 C 0.00 0.00 0.00 21.82 +2.23 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.16 +2.20 68 0 0 0
29SEP26 48.00 C 19.25 19.25 19.25 20.03 +1.53 64 1 28 +1
29SEP26 49.00 C 0.00 0.00 0.00 19.96 +2.20 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.78 +1.49 63 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 17.38 +1.58 64 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 16.11 +1.55 64 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 14.87 +1.09 65 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 13.79 +1.03 65 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 12.71 +0.99 65 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 12.14 +1.23 68 0 37 0
29SEP26 67.50 C 0.00 0.00 0.00 11.32 +1.15 68 0 39 0
29SEP26 70.00 C 10.39 10.39 10.39 10.59 +1.13 69 9 89 +9
29SEP26 72.50 C 9.69 9.69 9.69 9.85 +1.15 69 7 51 +7
29SEP26 75.00 C 0.00 0.00 0.00 9.09 +1.11 69 0 38 0
29SEP26 77.50 C 0.00 0.00 0.00 8.34 +0.95 69 0 733 0
29SEP26 80.00 C 0.00 0.00 0.00 7.75 +0.96 69 0 96 0
29SEP26 82.50 C 0.00 0.00 0.00 7.15 +0.94 69 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 6.55 +0.79 69 0 245 0
29SEP26 87.50 C 0.00 0.00 0.00 6.09 +0.78 69 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 5.63 +0.77 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.18 +0.69 68 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 28.79 +2.05 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.07 +1.99 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.39 +1.96 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.73 +1.96 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 26.08 +1.96 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 25.42 +1.92 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.77 +1.85 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.17 +1.83 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.58 +1.82 66 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 23.00 +1.82 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.93 +1.66 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 21.84 +1.74 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.76 +1.46 63 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 19.41 +1.33 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 18.26 +0.97 63 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 17.06 +0.99 63 0 2,432 0
30DEC26 60.00 C 0.00 0.00 0.00 16.16 +1.04 64 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 15.41 +1.39 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 14.38 +1.01 65 0 387 0
30DEC26 67.50 C 0.00 0.00 0.00 13.76 +1.11 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 13.04 +1.11 67 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 12.35 +1.14 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 11.63 +1.14 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.90 +1.11 67 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 10.18 +0.96 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.61 +1.20 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.05 +0.95 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 8.24 +0.89 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.92 +0.77 67 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 7.49 +0.96 67 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 25.82 +1.84 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.26 +1.85 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.69 +1.78 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.13 +1.70 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.63 +1.69 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.14 +1.68 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.93 +1.69 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.71 +1.53 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.67 +1.51 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.65 +1.65 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.51 +1.26 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 16.66 +1.25 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 15.90 +1.13 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.22 +1.11 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.56 +1.07 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.96 +1.15 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.29 +1.17 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.60 +1.16 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.91 +1.31 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.03 +0.95 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.51 +0.94 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.00 +0.94 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.76 +0.91 67 0 1 0
TOTAL CALL 2,512 50,623 +937
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 292 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 285 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 272 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 260 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 254 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 249 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 233 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 228 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 223 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 219 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 201 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 177 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 170 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 157 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 150 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 116 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 315 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.05 67 0 198 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.07 68 0 159 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.10 67 0 279 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.14 65 0 262 0
30MAR26 49.00 P 0.27 0.27 0.27 0.06 -0.19 65 15 1,151 0
30MAR26 50.00 P 0.30 0.30 0.29 0.09 -0.26 65 40 1,075 0
30MAR26 52.50 P 0.69 0.77 0.46 0.24 -0.45 65 125 430 +105
30MAR26 55.00 P 0.80 0.95 0.73 0.53 -0.74 65 67 354 -65
30MAR26 57.50 P 1.70 1.70 1.14 1.03 -1.04 65 27 605 -15
30MAR26 60.00 P 2.80 2.80 2.50 1.80 -1.26 66 4 762 -2
30MAR26 62.50 P 3.77 3.77 3.15 2.85 -1.48 65 10 933 +4
30MAR26 65.00 P 4.61 4.65 4.59 4.23 -1.84 66 3 300 -3
30MAR26 67.50 P 6.41 6.41 6.23 5.95 -1.99 67 3 151 0
30MAR26 70.00 P 0.00 0.00 0.00 7.72 -2.55 64 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 9.83 -2.44 65 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 12.40 -2.30 77 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 14.79 -2.13 83 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 17.05 -2.66 81 0 13 0
30MAR26 82.50 P 0.00 0.00 0.00 19.52 -2.41 87 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.91 -2.42 86 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 24.38 -2.48 91 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.75 -2.64 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.25 -2.46 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 -0.03 67 0 155 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 -0.04 68 0 63 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 -0.06 67 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.05 -0.08 66 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 -0.10 66 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.14 65 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.13 -0.16 66 0 0 0
29APR26 42.00 P 0.57 0.57 0.57 0.17 -0.20 66 20 70 -20
29APR26 43.00 P 0.00 0.00 0.00 0.22 -0.24 66 0 76 0
29APR26 44.00 P 0.00 0.00 0.00 0.28 -0.30 66 0 108 0
29APR26 45.00 P 0.63 0.67 0.63 0.36 -0.34 66 4 139 +4
29APR26 46.00 P 0.00 0.00 0.00 0.45 -0.41 66 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 0.57 -0.45 66 0 70 0
29APR26 48.00 P 0.00 0.00 0.00 0.69 -0.53 66 0 588 0
29APR26 49.00 P 1.15 1.15 1.15 0.85 -0.59 66 5 60 0
29APR26 50.00 P 1.31 1.31 1.31 1.01 -0.66 66 4 609 +4
29APR26 52.50 P 1.78 1.78 1.78 1.54 -0.76 66 3 236 +3
29APR26 55.00 P 2.65 2.65 2.65 2.23 -0.87 66 5 328 0
29APR26 57.50 P 3.32 3.32 3.12 3.11 -1.01 67 61 937 -50
29APR26 60.00 P 4.14 4.14 4.14 4.09 -1.22 66 1 581 0
29APR26 62.50 P 0.00 0.00 0.00 5.29 -1.43 66 0 265 0
29APR26 65.00 P 0.00 0.00 0.00 6.70 -1.60 66 0 365 0
29APR26 67.50 P 8.57 8.57 8.57 8.13 -2.25 64 2 549 -2
29APR26 70.00 P 0.00 0.00 0.00 10.19 -1.75 69 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 12.06 -1.69 70 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 14.09 -2.25 71 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 16.21 -2.10 73 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 18.40 -1.92 74 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 20.68 -1.86 76 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.91 -1.98 76 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.32 -2.05 80 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.57 -2.20 79 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 29.94 -2.18 80 0 87 0
28MAY26 35.00 P 0.54 0.55 0.54 0.13 -0.09 67 50 100 +50
28MAY26 36.00 P 0.00 0.00 0.00 0.16 -0.12 67 0 77 0
28MAY26 37.00 P 0.00 0.00 0.00 0.21 -0.13 67 0 65 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 -0.16 67 0 26 0
28MAY26 39.00 P 0.00 0.00 0.00 0.33 -0.19 67 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.41 -0.22 67 0 27 0
28MAY26 41.00 P 0.00 0.00 0.00 0.50 -0.24 67 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.60 -0.30 67 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.73 -0.34 67 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.85 -0.39 67 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 1.02 -0.38 67 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 1.19 -0.43 67 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.33 -0.57 67 0 30 0
28MAY26 48.00 P 1.86 1.86 1.86 1.60 -0.57 67 3 25 +3
28MAY26 49.00 P 2.05 2.05 2.05 1.83 -0.64 68 3 19 +3
28MAY26 50.00 P 0.00 0.00 0.00 2.07 -0.69 67 0 66 0
28MAY26 52.50 P 0.00 0.00 0.00 2.81 -0.73 68 0 281 0
28MAY26 55.00 P 4.10 4.10 3.86 3.70 -0.80 68 130 605 -130
28MAY26 57.50 P 0.00 0.00 0.00 4.56 -1.05 66 0 88 0
28MAY26 60.00 P 7.02 7.26 7.02 5.69 -1.21 66 20 522 +20
28MAY26 62.50 P 0.00 0.00 0.00 6.97 -1.39 66 0 116 0
28MAY26 65.00 P 0.00 0.00 0.00 8.44 -1.53 67 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 10.04 -1.70 68 0 61 0
28MAY26 70.00 P 12.75 12.75 12.06 11.80 -1.89 69 34 227 +34
28MAY26 72.50 P 0.00 0.00 0.00 13.73 -1.82 70 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 15.63 -1.76 71 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 17.64 -1.92 72 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 19.70 -1.86 73 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 21.86 -1.84 74 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.05 -1.78 75 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.32 -2.10 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.61 -1.85 78 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.90 -1.96 79 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.03 67 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.03 66 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.04 67 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.05 67 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.06 67 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.08 67 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.10 67 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.12 67 0 17 0
29JUN26 34.00 P 0.63 0.63 0.63 0.28 -0.13 67 2 9 +2
29JUN26 35.00 P 0.00 0.00 0.00 0.34 -0.17 67 0 9 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 -0.19 67 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.51 -0.20 67 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.60 -0.26 67 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.72 -0.27 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.85 -0.32 67 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.98 -0.37 67 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.15 -0.39 67 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.33 -0.44 67 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.51 -0.50 67 0 60 0
29JUN26 45.00 P 1.96 1.96 1.96 1.74 -0.51 67 3 75 0
29JUN26 46.00 P 2.16 2.16 2.16 1.97 -0.57 67 3 65 0
29JUN26 47.00 P 2.37 2.37 2.37 2.21 -0.55 67 3 76 +3
29JUN26 48.00 P 2.60 2.60 2.60 2.48 -0.56 67 2 30 0
29JUN26 49.00 P 0.00 0.00 0.00 2.78 -0.57 67 0 115 0
29JUN26 50.00 P 3.45 3.45 3.45 3.08 -0.59 67 10 106 0
29JUN26 52.50 P 0.00 0.00 0.00 3.88 -0.74 67 0 27 0
29JUN26 55.00 P 5.41 5.41 5.41 4.80 -0.88 67 5 271 0
29JUN26 57.50 P 0.00 0.00 0.00 5.86 -0.99 66 0 123 0
29JUN26 60.00 P 0.00 0.00 0.00 7.06 -1.15 66 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 8.42 -1.31 67 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 9.89 -1.45 67 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 11.50 -1.57 68 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 13.24 -1.65 68 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 15.05 -1.64 69 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 16.99 -1.61 70 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 18.91 -1.90 71 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 20.92 -1.99 72 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 22.99 -2.04 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.11 -1.93 73 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.31 -1.95 74 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.51 -1.79 75 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.80 -1.24 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.02 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.04 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.04 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.05 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 -0.06 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.07 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 -0.09 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.50 -0.10 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 -0.10 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 -0.14 68 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.83 -0.15 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.96 -0.16 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.10 -0.20 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.30 -0.23 68 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.45 -0.22 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.69 -0.24 68 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.83 -0.36 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 -0.31 68 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 2.32 -0.32 68 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.54 -0.35 67 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.77 -0.39 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.03 -0.41 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 -0.41 67 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.62 -0.45 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.93 -0.49 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.27 -0.52 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.61 -0.54 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.98 -0.55 66 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.36 -0.58 66 0 25 0
29SEP26 52.50 P 6.50 6.50 6.40 6.36 -0.73 66 2 154 0
29SEP26 55.00 P 7.77 7.77 7.77 7.49 -0.83 66 1 950 0
29SEP26 57.50 P 0.00 0.00 0.00 8.70 -0.97 66 0 1,546 0
29SEP26 60.00 P 10.20 10.20 10.20 10.07 -1.07 66 15 1,465 +15
29SEP26 62.50 P 0.00 0.00 0.00 11.55 -1.17 67 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 13.13 -1.25 67 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 14.80 -1.33 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 16.55 -1.40 69 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 18.37 -1.50 70 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 20.34 -1.38 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.17 -1.47 71 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 24.12 -1.52 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.33 -1.50 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.24 -1.63 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.27 -1.65 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.31 -1.66 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.37 -1.74 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.87 -0.34 66 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.13 -0.41 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.38 -0.48 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.67 -0.43 65 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.08 -0.44 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.41 -0.48 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.66 -0.47 65 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.12 -0.57 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.52 -0.57 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.92 -0.41 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.15 -0.59 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.56 -0.63 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.00 -0.68 65 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.15 -0.75 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.39 -0.84 65 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 10.73 -0.91 65 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 12.16 -1.00 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 13.69 -1.08 66 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 15.30 -1.15 67 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 16.99 -1.22 67 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 18.75 -1.28 68 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 20.56 -0.78 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.82 -1.29 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.59 -1.33 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.13 -1.52 69 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 27.29 -1.48 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.22 -1.49 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.15 -1.54 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.09 -1.66 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.16 -1.66 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.51 -0.56 66 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.93 -0.56 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.34 -0.38 66 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.53 -0.67 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.99 -0.69 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.47 -0.69 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 9.66 -0.73 65 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 10.98 -0.80 65 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 12.38 -0.84 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.85 -0.93 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.43 -1.01 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.06 -1.08 66 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 18.77 -1.10 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.54 -1.15 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.36 -0.83 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.71 -1.27 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.50 -1.92 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.09 -0.51 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.11 -1.44 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.04 -1.46 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.99 -1.47 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.94 -1.49 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.90 -1.54 66 0 0 0
TOTAL PUT 685 37,500 -37
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$ 36.54
30MAR26 17.00 C 0.00 0.00 0.00 19.56 +0.08 133 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.06 +0.08 126 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.56 +0.08 120 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.06 +0.08 113 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.56 +0.08 106 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.06 +0.08 98 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.56 +0.08 86 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.56 +0.07 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.56 +0.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.56 +0.07 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.56 +0.07 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 11.56 +0.07 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 10.57 +0.08 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.57 +0.08 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.57 +0.08 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.57 +0.07 40 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 6.57 +0.07 31 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 5.57 +0.06 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 4.58 +0.05 30 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 3.61 +0.03 30 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 2.70 0.00 31 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 1.87 -0.10 30 0 35 0
30MAR26 36.00 C 0.00 0.00 0.00 1.20 -0.10 31 0 94 0
30MAR26 37.00 C 0.77 0.80 0.71 0.69 -0.11 30 86 96 -32
30MAR26 38.00 C 0.43 0.43 0.39 0.37 -0.09 31 28 556 0
30MAR26 39.00 C 0.24 0.24 0.22 0.18 -0.07 31 18 423 +16
30MAR26 40.00 C 0.12 0.13 0.12 0.08 -0.05 31 120 524 +100
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,602 0
30MAR26 44.00 C 0.05 0.05 0.04 0.01 0.00 40 3 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,094 0
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 48 3 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.61 - 0 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 11.62 +0.08 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.62 +0.07 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.63 +0.08 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.63 +0.06 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.65 +0.06 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.68 +0.06 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.73 +0.04 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.83 +0.03 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.97 0.00 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.20 -0.01 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 2.51 -0.10 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 1.91 -0.09 31 0 61 0
29APR26 37.00 C 0.00 0.00 0.00 1.39 -0.11 30 0 97 0
29APR26 38.00 C 1.07 1.07 1.06 1.00 -0.10 30 21 105 -6
29APR26 39.00 C 0.87 0.87 0.74 0.71 -0.08 30 56 204 +40
29APR26 40.00 C 0.50 0.63 0.48 0.49 -0.07 31 24 316 +23
29APR26 41.00 C 0.41 0.41 0.41 0.34 -0.05 31 2 226 0
29APR26 42.00 C 0.25 0.25 0.23 0.22 -0.04 31 27 291 +27
29APR26 43.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 483 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 145 0
29APR26 46.00 C 0.08 0.08 0.08 0.03 -0.02 31 1 95 -1
29APR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29APR26 60.00 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 0.01 0.00 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.65 - 0 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 11.66 +0.07 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.67 +0.07 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.68 +0.06 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.70 +0.06 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.74 +0.05 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.81 +0.04 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.90 +0.02 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.05 0.00 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.26 -0.01 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.54 -0.02 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 2.89 -0.09 31 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 2.33 -0.10 32 0 90 0
28MAY26 37.00 C 2.05 2.05 2.05 1.83 -0.08 31 15 92 0
28MAY26 38.00 C 1.62 1.62 1.45 1.41 -0.09 31 38 144 +38
28MAY26 39.00 C 0.00 0.00 0.00 1.11 -0.07 32 0 65 0
28MAY26 40.00 C 0.00 0.00 0.00 0.85 -0.06 32 5 183 +5
28MAY26 41.00 C 0.65 0.65 0.65 0.63 -0.06 32 12 168 +12
28MAY26 42.00 C 0.54 0.54 0.54 0.46 -0.05 32 20 199 +20
28MAY26 43.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 417 0
28MAY26 44.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 182 0
28MAY26 45.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 280 0
28MAY26 46.00 C 0.17 0.17 0.17 0.12 -0.02 32 19 192 -19
28MAY26 47.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 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 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.63 +0.07 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.64 +0.08 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.64 +0.07 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.65 +0.08 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.66 +0.07 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.67 +0.07 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.69 +0.06 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.82 +0.05 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.89 +0.05 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.99 +0.16 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.00 +0.02 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 5.19 +0.01 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 4.43 -0.01 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 3.75 -0.01 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 3.12 -0.09 31 0 73 0
29JUN26 36.00 C 0.00 0.00 0.00 2.57 -0.08 31 0 60 0
29JUN26 37.00 C 0.00 0.00 0.00 2.10 -0.07 31 0 30 0
29JUN26 38.00 C 0.00 0.00 0.00 1.68 -0.09 31 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 1.36 -0.08 31 0 46 0
29JUN26 40.00 C 1.27 1.27 1.27 1.10 -0.07 31 15 98 +15
29JUN26 41.00 C 0.94 0.94 0.94 0.89 -0.05 32 15 68 +4
29JUN26 42.00 C 0.00 0.00 0.00 0.71 -0.04 32 0 268 0
29JUN26 43.00 C 0.60 0.60 0.60 0.55 -0.04 32 15 205 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.33 -0.03 32 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 12.67 +0.07 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.70 +0.06 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.75 +0.06 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.82 +0.04 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.93 +0.04 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.08 +0.03 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.29 +0.02 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.53 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.84 -0.01 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.21 -0.01 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.61 -0.02 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.09 -0.02 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.49 -0.03 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.07 -0.03 32 0 78 0
29SEP26 38.00 C 0.00 0.00 0.00 2.68 -0.04 32 0 3 0
29SEP26 39.00 C 2.31 2.31 2.31 2.34 -0.04 32 15 15 +15
29SEP26 40.00 C 0.00 0.00 0.00 2.04 -0.04 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.76 -0.05 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.53 -0.04 32 0 3 0
29SEP26 43.00 C 1.30 1.30 1.30 1.31 -0.05 32 1 28 -1
29SEP26 44.00 C 0.00 0.00 0.00 1.13 -0.04 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.97 -0.04 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.83 -0.03 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.71 -0.03 32 0 38 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 -0.01 33 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.55 -0.01 33 0 47 0
29SEP26 50.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.30 -0.02 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.72 - 32 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 11.79 +0.07 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.89 +0.05 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.03 +0.05 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.22 +0.04 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.45 +0.03 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.72 +0.02 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.05 +0.01 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.41 +0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.82 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.26 -0.01 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.76 +0.13 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.15 -0.02 31 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 3.74 -0.02 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.34 -0.02 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.01 -0.02 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.67 -0.02 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.39 -0.03 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.12 -0.03 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.89 -0.02 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.68 -0.03 31 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.47 -0.03 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.32 -0.02 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.16 -0.02 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.02 -0.02 31 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.91 -0.02 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 -0.01 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.59 -0.02 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 -0.02 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 32 0
30MAR27 24.00 C 0.00 0.00 0.00 12.86 - 32 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 12.01 +0.07 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.18 +0.06 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.40 +0.06 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.66 +0.06 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.94 +0.05 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.27 +0.05 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.63 +0.05 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.03 +0.04 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.46 +0.04 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.93 +0.04 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.44 +0.04 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.82 +0.04 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.41 +0.03 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.01 +0.03 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.67 +0.03 31 0 0 0
30MAR27 40.00 C 3.24 3.24 3.24 3.33 +0.02 31 2 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.02 +0.02 31 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.75 -0.04 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.49 +0.02 31 0 12 0
30MAR27 44.00 C 0.00 0.00 0.00 2.25 -0.05 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.11 +0.02 32 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.90 +0.02 32 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.72 +0.02 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.56 +0.01 32 0 25 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 +0.01 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.26 +0.01 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 +0.01 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.75 +0.01 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 0.00 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 0.00 32 0 0 0
TOTAL CALL 561 18,825 +271
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 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 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 0.00 129 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 73 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 163 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 -0.08 31 0 246 0
30MAR26 35.00 P 0.00 0.00 0.00 0.32 -0.12 31 0 429 0
30MAR26 36.00 P 0.70 0.74 0.62 0.65 -0.13 32 58 1,726 +14
30MAR26 37.00 P 1.15 1.22 1.12 1.16 -0.14 32 14 572 -6
30MAR26 38.00 P 1.98 1.98 1.73 1.85 -0.10 33 11 847 -11
30MAR26 39.00 P 2.75 2.75 2.75 2.61 -0.14 31 1 2,316 -1
30MAR26 40.00 P 0.00 0.00 0.00 3.51 -0.12 31 0 830 0
30MAR26 41.00 P 0.00 0.00 0.00 4.47 -0.10 31 0 483 0
30MAR26 42.00 P 0.00 0.00 0.00 5.46 -0.08 0 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 6.46 -0.08 0 0 421 0
30MAR26 44.00 P 0.00 0.00 0.00 7.49 -0.05 51 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 8.46 -0.08 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.46 -0.08 0 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 10.46 -0.08 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.46 -0.08 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.46 -0.08 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.46 -0.08 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.96 -0.08 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.46 -0.08 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.96 -0.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.46 -0.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.96 -0.08 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.46 -0.08 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 29.00 P 0.09 0.09 0.09 0.02 -0.01 31 8 37 +8
29APR26 30.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 167 0
29APR26 31.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 29 0
29APR26 32.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 80 0
29APR26 33.00 P 0.00 0.00 0.00 0.34 -0.08 31 0 170 0
29APR26 34.00 P 0.00 0.00 0.00 0.57 -0.09 31 0 64 0
29APR26 35.00 P 0.92 0.92 0.92 0.88 -0.12 31 10 145 +10
29APR26 36.00 P 1.33 1.33 1.31 1.31 -0.10 32 7 139 0
29APR26 37.00 P 1.81 1.81 1.81 1.81 -0.08 31 3 219 0
29APR26 38.00 P 2.48 2.48 2.48 2.42 -0.09 31 10 262 0
29APR26 39.00 P 0.00 0.00 0.00 3.08 -0.13 31 0 207 0
29APR26 40.00 P 0.00 0.00 0.00 3.85 -0.13 31 0 207 0
29APR26 41.00 P 0.00 0.00 0.00 4.70 -0.11 31 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 5.59 -0.11 31 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 6.52 -0.14 31 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 7.49 -0.08 32 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 8.51 -0.05 37 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 9.46 -0.08 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 10.46 -0.08 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.46 -0.08 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.46 -0.08 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.46 -0.08 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.96 -0.08 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.46 -0.08 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.96 -0.08 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.46 -0.08 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.96 -0.08 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.46 -0.08 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 44 0
28MAY26 29.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.23 -0.05 31 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.38 -0.07 32 0 1 0
28MAY26 32.00 P 0.00 0.00 0.00 0.58 -0.09 32 0 15 0
28MAY26 33.00 P 0.96 0.96 0.96 0.86 -0.10 32 1 139 +1
28MAY26 34.00 P 1.18 1.18 1.18 1.21 -0.11 32 10 201 +10
28MAY26 35.00 P 1.62 1.62 1.62 1.63 -0.09 32 10 268 +10
28MAY26 36.00 P 2.03 2.03 2.03 2.13 -0.07 32 8 303 -8
28MAY26 37.00 P 2.59 2.59 2.59 2.70 -0.06 32 5 164 +5
28MAY26 38.00 P 0.00 0.00 0.00 3.34 -0.06 32 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 3.99 -0.13 31 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 4.76 -0.13 31 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.58 -0.12 31 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 6.44 -0.11 31 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 7.30 -0.36 31 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 8.24 -0.10 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.16 -0.17 30 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 10.13 -0.09 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.10 -0.08 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.07 -0.08 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.05 -0.08 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.04 -0.07 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 16.51 -0.07 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.00 -0.07 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.48 -0.07 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.97 -0.07 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.46 -0.06 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.95 -0.06 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 33 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 -0.04 32 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.42 -0.06 32 0 56 0
29JUN26 31.00 P 0.00 0.00 0.00 0.62 -0.06 32 0 46 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 -0.08 32 0 93 0
29JUN26 33.00 P 0.00 0.00 0.00 1.19 -0.08 32 0 281 0
29JUN26 34.00 P 0.00 0.00 0.00 1.57 -0.08 32 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.01 -0.06 32 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 2.48 -0.09 32 0 176 0
29JUN26 37.00 P 0.00 0.00 0.00 3.04 -0.09 32 0 301 0
29JUN26 38.00 P 0.00 0.00 0.00 3.68 -0.05 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.34 -0.12 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.07 -0.12 31 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.85 -0.12 32 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 6.67 -0.12 31 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.51 -0.16 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.38 -0.17 31 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.28 -0.18 30 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 10.29 -0.10 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 11.23 -0.10 33 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.14 -0.09 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.11 -0.08 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.08 -0.08 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.53 -0.08 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.02 -0.12 34 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 21.49 -0.07 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.97 -0.07 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.46 -0.07 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.95 -0.06 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.42 -0.04 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 -0.05 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.04 -0.07 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.32 -0.08 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.66 -0.08 33 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 2.05 -0.09 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.47 -0.10 34 0 180 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 -0.11 34 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.49 -0.11 34 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 4.07 -0.11 34 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 4.69 -0.12 34 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.20 -0.12 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.07 -0.12 35 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.81 -0.12 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.37 -0.12 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.40 -0.12 35 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.24 -0.12 36 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 9.81 -0.11 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.99 -0.11 37 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 11.56 -0.10 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.83 +0.28 39 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 13.37 -0.10 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.30 -0.09 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 16.67 -0.08 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.08 -0.08 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 21.53 -0.07 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.99 -0.07 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.47 -0.07 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.95 -0.06 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 - 32 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.51 -0.03 32 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 -0.04 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.89 -0.05 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.14 -0.05 32 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.41 -0.06 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 -0.06 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 2.10 -0.08 32 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.52 -0.08 32 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 2.97 -0.08 32 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.47 -0.08 33 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 4.00 -0.09 33 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 4.58 -0.09 33 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.18 -0.10 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 5.85 -0.10 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.52 -0.10 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.26 -0.10 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.00 -0.11 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.79 +0.16 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.60 +0.18 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.12 -0.10 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.99 -0.11 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 11.81 -0.10 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.83 +0.05 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.57 -0.10 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 14.47 -0.10 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.79 -0.09 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.16 -0.09 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.58 -0.08 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.02 -0.08 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.48 -0.08 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.95 -0.08 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.43 - 32 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 -0.01 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.19 -0.02 32 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.50 -0.02 32 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.82 -0.02 32 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 2.16 -0.03 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.56 -0.03 32 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.99 -0.03 32 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.46 -0.03 32 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.96 -0.04 32 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 4.50 -0.04 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.03 -0.10 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.68 -0.04 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.34 -0.04 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.01 -0.05 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.48 -0.05 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.20 -0.06 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.93 -0.06 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.70 -0.05 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.49 -0.06 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.29 -0.06 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.12 -0.06 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.97 -0.06 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.82 -0.07 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.70 -0.07 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.96 -0.06 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.28 -0.07 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.66 -0.07 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.08 -0.06 32 0 0 0
TOTAL PUT 156 19,909 +32
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$ 13.17
30MAR26 8.25 C 0.00 0.00 0.00 4.93 +0.35 88 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.68 +0.35 81 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.43 +0.35 75 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 4.18 +0.35 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.93 +0.35 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.68 +0.35 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.43 +0.35 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.18 +0.35 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.68 +0.34 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.19 +0.34 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.70 +0.31 41 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 1.25 +0.30 42 0 243 0
30MAR26 12.50 C 0.85 0.85 0.85 0.82 +0.21 38 1 209 -1
30MAR26 13.00 C 0.50 0.51 0.50 0.51 +0.14 40 1,200 1,380 +1,063
30MAR26 13.50 C 0.20 0.20 0.20 0.30 +0.10 42 300 612 -243
30MAR26 14.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 950 0
30MAR26 14.50 C 0.04 0.09 0.04 0.08 +0.03 43 370 3,550 +290
30MAR26 15.00 C 0.02 0.05 0.02 0.04 +0.02 45 305 356 -80
30MAR26 15.50 C 0.03 0.03 0.03 0.02 +0.01 46 8 597 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 60 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 151 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.20 +0.33 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.93 +0.35 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.69 +0.36 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.47 +0.39 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.20 +0.35 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.73 +0.35 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.29 +0.30 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.87 +0.28 42 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.48 +0.27 41 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 1.11 +0.19 39 0 15 0
29APR26 13.00 C 0.84 0.84 0.84 0.84 +0.16 40 15 890 +15
29APR26 13.50 C 0.64 0.64 0.64 0.62 +0.13 40 107 1,906 +107
29APR26 14.00 C 0.43 0.45 0.43 0.45 +0.10 41 22 1,653 +2
29APR26 14.50 C 0.33 0.33 0.33 0.32 +0.07 42 1 1,175 +1
29APR26 15.00 C 0.24 0.24 0.24 0.22 +0.05 42 8 448 +8
29APR26 15.50 C 0.00 0.00 0.00 0.15 +0.04 42 0 130 0
29APR26 16.00 C 0.09 0.09 0.09 0.10 +0.03 42 14 218 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.21 +0.29 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.98 +0.31 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.74 +0.31 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.51 +0.31 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.27 +0.30 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.82 +0.31 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.38 +0.28 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.04 +0.25 42 0 0 0
28MAY26 12.00 C 1.32 1.32 1.32 1.69 +0.27 42 15 53 +15
28MAY26 12.50 C 0.00 0.00 0.00 1.33 +0.18 40 0 715 0
28MAY26 13.00 C 0.82 1.02 0.82 1.07 +0.15 40 30 784 0
28MAY26 13.50 C 0.00 0.00 0.00 0.85 +0.13 41 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.66 +0.10 41 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.51 +0.08 41 0 57 0
28MAY26 15.00 C 0.00 0.00 0.00 0.39 +0.06 41 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.30 +0.06 42 0 113 0
28MAY26 16.00 C 0.00 0.00 0.00 0.23 +0.05 42 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.17 +0.03 42 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.72 +0.32 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.47 +0.31 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.24 +0.32 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.00 +0.32 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.76 +0.31 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.52 +0.31 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.31 +0.32 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.87 +0.28 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.49 +0.27 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 +0.26 42 0 0 0
29JUN26 12.00 C 1.45 1.45 1.45 1.88 +0.28 42 15 30 +15
29JUN26 12.50 C 1.22 1.27 1.22 1.54 +0.21 40 75 1,500 0
29JUN26 13.00 C 1.01 1.23 1.01 1.29 +0.18 41 109 2,332 +109
29JUN26 13.50 C 0.78 1.00 0.78 1.07 +0.16 41 150 860 +123
29JUN26 14.00 C 0.81 0.81 0.81 0.88 +0.14 41 15 286 +15
29JUN26 14.50 C 0.66 0.66 0.65 0.72 +0.12 42 30 256 +30
29JUN26 15.00 C 0.45 0.45 0.45 0.58 +0.10 42 15 440 +15
29JUN26 15.50 C 0.37 0.37 0.37 0.47 +0.09 42 30 809 +30
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.07 42 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 +0.06 42 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.04 42 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.03 42 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.27 +0.29 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.06 +0.30 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.84 +0.30 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 +0.29 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.40 +0.25 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.03 +0.28 41 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.66 +0.22 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.35 +0.25 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 +0.15 41 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 +0.18 41 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.53 +0.16 42 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 +0.18 42 0 77 0
29SEP26 14.00 C 1.06 1.06 1.06 1.13 +0.14 42 20 104 +20
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.12 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 +0.10 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.09 42 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.07 41 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.06 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.05 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.05 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.04 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.04 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.36 +0.31 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.14 +0.29 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.94 +0.29 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.74 +0.25 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.57 +0.23 43 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 +0.24 43 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.92 +0.22 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.62 +0.22 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.34 +0.21 43 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 +0.22 43 0 50 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 +0.17 42 0 71 0
30DEC26 13.50 C 1.65 1.65 1.65 1.65 +0.17 42 3 22 +3
30DEC26 14.00 C 1.35 1.35 1.34 1.47 +0.14 42 15 48 +15
30DEC26 14.50 C 0.00 0.00 0.00 1.30 +0.11 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 +0.11 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 +0.09 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 +0.09 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 +0.09 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 +0.07 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.06 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 +0.05 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.05 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.04 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.04 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.04 42 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.44 +0.31 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.24 +0.31 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.05 +0.30 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.86 +0.28 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.69 +0.28 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.36 +0.27 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.06 +0.25 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.86 +0.24 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.61 +0.24 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.37 +0.22 43 0 21 0
30MAR27 13.00 C 2.12 2.12 2.12 2.15 +0.22 42 7 89 +7
30MAR27 13.50 C 0.00 0.00 0.00 1.95 +0.19 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 +0.17 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.61 +0.18 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.45 +0.15 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 +0.15 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.19 +0.13 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 +0.12 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.98 +0.12 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 +0.10 42 0 17 0
TOTAL CALL 2,880 31,591 +1,559
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 139 0
30MAR26 11.50 P 0.05 0.05 0.05 0.03 -0.03 45 8 281 -8
30MAR26 12.00 P 0.08 0.08 0.08 0.07 -0.08 42 7 4,534 0
30MAR26 12.50 P 0.29 0.29 0.18 0.17 -0.14 42 79 1,463 -79
30MAR26 13.00 P 0.00 0.00 0.00 0.36 -0.20 43 0 1,985 0
30MAR26 13.50 P 0.66 0.66 0.66 0.64 -0.26 44 4 892 -4
30MAR26 14.00 P 0.00 0.00 0.00 1.00 -0.27 45 0 606 0
30MAR26 14.50 P 0.00 0.00 0.00 1.39 -0.32 42 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 1.85 -0.39 42 0 378 0
30MAR26 15.50 P 0.00 0.00 0.00 2.40 -0.35 63 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.89 -0.35 70 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 3.38 -0.35 75 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 3.91 -0.27 91 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.35 -0.38 78 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.89 -0.29 100 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.33 -0.35 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.83 -0.42 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.33 -0.41 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.83 -0.35 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.83 -0.35 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.91 -0.33 153 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.83 -0.41 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.83 -0.41 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.83 -0.42 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.83 -0.35 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.83 -0.41 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.91 -0.34 207 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29APR26 11.00 P 0.09 0.09 0.09 0.09 -0.05 42 74 405 0
29APR26 11.50 P 0.00 0.00 0.00 0.17 -0.07 42 0 375 0
29APR26 12.00 P 0.00 0.00 0.00 0.28 -0.12 41 0 337 0
29APR26 12.50 P 0.45 0.45 0.45 0.45 -0.15 42 60 534 +60
29APR26 13.00 P 0.78 0.78 0.78 0.68 -0.19 42 10 4,478 0
29APR26 13.50 P 0.94 0.94 0.94 0.95 -0.23 43 10 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.28 -0.21 43 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.61 -0.27 41 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.01 -0.32 41 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.49 -0.31 46 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.93 -0.31 46 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.45 -0.28 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.91 -0.28 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.37 -0.37 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.89 -0.35 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.33 -0.35 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.90 -0.35 68 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.39 -0.35 71 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.83 -0.35 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.03 42 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 -0.05 42 0 286 0
28MAY26 11.00 P 0.26 0.26 0.26 0.20 -0.08 42 1 175 +1
28MAY26 11.50 P 0.34 0.34 0.34 0.32 -0.10 42 1 162 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.47 -0.13 42 0 358 0
28MAY26 12.50 P 0.00 0.00 0.00 0.66 -0.17 42 0 806 0
28MAY26 13.00 P 1.06 1.06 1.06 0.90 -0.20 43 15 773 +15
28MAY26 13.50 P 1.37 1.38 1.21 1.18 -0.22 43 39 164 0
28MAY26 14.00 P 0.00 0.00 0.00 1.50 -0.19 44 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.80 -0.26 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.24 -0.29 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.65 -0.31 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.09 -0.32 48 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.54 -0.34 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.02 -0.33 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.50 -0.33 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.99 -0.32 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 145 0
29JUN26 9.75 P 0.17 0.17 0.17 0.11 -0.03 42 25 354 +25
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.06 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 -0.07 43 0 692 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.10 43 0 308 0
29JUN26 12.00 P 0.70 0.70 0.70 0.64 -0.12 43 15 183 +11
29JUN26 12.50 P 0.98 0.98 0.95 0.85 -0.15 43 30 1,629 0
29JUN26 13.00 P 1.26 1.26 1.14 1.10 -0.17 43 135 2,737 +60
29JUN26 13.50 P 1.59 1.59 1.44 1.38 -0.19 44 60 1,186 0
29JUN26 14.00 P 1.76 1.78 1.76 1.69 -0.21 44 30 110 +30
29JUN26 14.50 P 0.00 0.00 0.00 2.03 -0.24 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 -0.26 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.80 -0.27 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.22 -0.29 47 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.65 -0.31 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 -0.31 49 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.57 -0.33 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.05 -0.33 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.54 -0.34 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.03 -0.35 57 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.53 -0.35 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.04 -0.36 63 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.06 -0.33 70 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.04 -0.33 73 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.02 -0.33 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.00 -0.36 79 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.00 -0.25 83 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.83 -0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.83 -0.41 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.91 -0.34 84 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.06 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.06 41 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.07 41 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.08 41 0 62 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.11 40 0 103 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 -0.12 40 0 150 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 -0.13 40 0 93 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 -0.16 40 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.17 40 0 280 0
29SEP26 13.00 P 0.00 0.00 0.00 1.63 -0.19 40 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 -0.19 40 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 -0.19 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 -0.21 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.97 -0.22 39 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.36 -0.22 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 -0.23 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.17 -0.26 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.61 -0.23 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.01 -0.27 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.46 -0.30 37 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.93 -0.29 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.39 -0.26 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.84 -0.30 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.32 -0.29 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.27 -0.30 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.23 -0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.19 -0.31 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.16 -0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.14 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.14 -0.31 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.11 -0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.15 -0.40 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.07 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.08 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.08 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 -0.10 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.76 -0.11 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.95 -0.13 40 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 -0.14 40 0 200 0
30DEC26 12.00 P 1.48 1.48 1.48 1.39 -0.16 40 76 94 +76
30DEC26 12.50 P 0.00 0.00 0.00 1.64 -0.18 40 0 78 0
30DEC26 13.00 P 1.88 1.88 1.88 1.92 -0.18 40 3 185 +3
30DEC26 13.50 P 0.00 0.00 0.00 2.20 -0.21 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 -0.22 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.22 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 -0.22 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 -0.24 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 -0.24 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 -0.23 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.77 -0.23 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 -0.25 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 -0.27 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.04 -0.29 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.53 -0.25 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.99 -0.26 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.44 -0.24 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 -0.06 41 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 -0.06 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 -0.04 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 -0.08 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 -0.07 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.94 -0.09 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.15 -0.09 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.36 -0.12 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.61 -0.12 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.86 -0.14 40 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.14 -0.15 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.43 -0.18 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.75 -0.17 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.07 -0.18 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.41 -0.19 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.76 -0.21 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.17 -0.19 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.57 -0.19 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.04 -0.24 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.44 -0.26 41 0 0 0
TOTAL PUT 682 43,896 +191
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$ 90.26
30MAR26 52.50 C 0.00 0.00 0.00 37.80 +1.52 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.31 +1.54 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.78 +1.51 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.29 +1.52 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.79 +1.51 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.32 +1.54 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.83 +1.55 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.33 +1.29 39 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 17.86 +1.57 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.33 +1.54 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.84 +1.54 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.34 +1.50 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 7.87 +1.41 22 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 5.51 +1.19 23 0 360 0
30MAR26 87.50 C 0.00 0.00 0.00 3.41 +0.81 23 0 78 0
30MAR26 90.00 C 1.05 1.75 1.05 1.77 +0.45 22 7 521 +1
30MAR26 92.50 C 0.48 0.76 0.47 0.77 +0.19 22 131 1,843 +115
30MAR26 95.00 C 0.27 0.27 0.26 0.28 +0.06 23 122 629 +112
30MAR26 97.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 123 0
30MAR26 100.00 C 0.07 0.07 0.07 0.02 -0.01 23 1 383 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 361 0
30MAR26 105.00 C 0.04 0.04 0.03 0.01 0.00 30 3 542 -3
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 25.35 +1.06 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.88 +1.05 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.48 +1.10 24 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.86 +1.40 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.52 +1.51 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.07 +1.44 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.70 +1.35 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.45 +1.20 23 0 0 0
29APR26 85.00 C 5.78 5.78 5.78 6.41 +1.01 23 30 91 -30
29APR26 87.50 C 3.84 4.68 3.84 4.67 +0.74 23 211 241 +209
29APR26 90.00 C 0.00 0.00 0.00 3.16 +0.53 23 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 2.02 +0.36 22 0 34 0
29APR26 95.00 C 0.00 0.00 0.00 1.24 +0.21 22 0 409 0
29APR26 97.50 C 0.61 0.61 0.61 0.72 +0.12 23 5 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.40 +0.05 23 0 78 0
29APR26 102.50 C 0.20 0.23 0.20 0.22 +0.04 23 10 195 +5
29APR26 105.00 C 0.12 0.15 0.12 0.11 +0.01 23 255 113 -67
29APR26 107.50 C 0.09 0.09 0.09 0.05 0.00 23 8 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 0.00 24 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
28MAY26 65.00 C 0.00 0.00 0.00 25.41 +0.84 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.99 +0.82 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.58 +0.90 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.20 +1.02 24 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.76 +1.46 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.41 +1.39 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.16 +1.29 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.06 +1.16 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.38 +1.22 24 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 5.64 +0.83 24 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 4.09 +0.57 23 0 0 0
28MAY26 92.50 C 2.80 2.80 2.80 2.91 +0.43 22 30 30 +29
28MAY26 95.00 C 0.00 0.00 0.00 2.02 +0.30 22 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 1.37 +0.19 22 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.92 +0.15 23 0 98 0
28MAY26 102.50 C 0.00 0.00 0.00 0.61 +0.12 23 0 1 0
28MAY26 105.00 C 0.37 0.41 0.36 0.38 +0.08 23 390 392 +362
28MAY26 107.50 C 0.00 0.00 0.00 0.23 +0.05 23 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.06 +0.82 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.66 +0.82 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.26 +0.87 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.88 +0.99 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 18.53 +1.09 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.02 +1.40 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.75 +1.32 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.59 +1.21 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 9.58 +1.08 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 7.77 +0.95 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 6.17 +0.64 23 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 4.86 +0.59 23 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.64 +0.44 23 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 2.71 +0.33 23 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 2.00 +0.27 23 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.44 +0.21 23 0 66 0
29JUN26 102.50 C 0.84 0.84 0.84 1.01 +0.15 23 5 160 +5
29JUN26 105.00 C 0.78 0.80 0.78 0.69 +0.11 23 60 363 +60
29JUN26 107.50 C 0.00 0.00 0.00 0.46 +0.07 23 0 90 0
29JUN26 110.00 C 0.43 0.43 0.43 0.30 +0.04 23 2 127 +2
29JUN26 112.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 0.00 23 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 25.72 +0.77 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.40 +0.89 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.11 +1.00 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.91 +1.11 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.44 +1.29 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.35 +1.19 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.41 +1.08 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.63 +0.97 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 9.03 +0.88 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.60 +0.60 23 0 0 0
29SEP26 90.00 C 5.87 5.87 5.87 6.31 +0.60 23 20 60 0
29SEP26 92.50 C 0.00 0.00 0.00 5.16 +0.51 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.17 +0.40 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 3.38 +0.32 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.72 +0.29 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 2.20 +0.25 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.78 +0.21 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.43 +0.17 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.11 +0.15 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 +0.11 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.65 +0.08 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 +0.05 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 +0.05 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.28 +0.02 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 25.94 +0.77 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.70 +0.87 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.52 +0.92 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.40 +0.92 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.51 +1.50 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.33 +1.14 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.57 +1.07 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.93 +0.95 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.43 +0.86 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.09 +0.71 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.75 +0.62 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.61 +0.54 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.61 +0.46 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.76 +0.40 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 4.04 +0.35 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.41 +0.33 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.88 +0.28 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.43 +0.24 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.05 +0.23 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.69 +0.19 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.38 +0.14 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.15 +0.14 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.95 +0.12 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 26.72 +0.95 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.58 +0.97 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.50 +0.94 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.50 +0.91 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.58 +0.88 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.61 +1.10 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.94 +1.03 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.41 +0.98 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.95 +0.86 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.65 +0.76 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.38 +0.71 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 8.22 +0.63 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.19 +0.57 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.28 +0.51 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.48 +0.45 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.78 +0.39 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.17 +0.35 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.64 +0.31 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 3.18 +0.28 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.76 +0.29 24 0 2 0
TOTAL CALL 1,290 13,711 +800
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 119 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 56 120 264 +120
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 284 0
30MAR26 72.50 P 0.05 0.05 0.04 0.01 0.00 43 83 532 +22
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 404 0
30MAR26 80.00 P 0.11 0.11 0.11 0.01 -0.03 25 4 517 +4
30MAR26 82.50 P 0.00 0.00 0.00 0.04 -0.13 23 0 558 0
30MAR26 85.00 P 0.61 0.64 0.60 0.17 -0.36 23 62 1,422 +60
30MAR26 87.50 P 1.18 1.18 0.74 0.59 -0.70 23 100 1,009 +98
30MAR26 90.00 P 2.70 2.70 1.74 1.50 -1.05 23 3 139 -2
30MAR26 92.50 P 3.04 3.04 3.04 2.95 -1.36 23 3 121 0
30MAR26 95.00 P 0.00 0.00 0.00 4.95 -1.51 22 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 7.27 -1.55 22 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 9.74 -1.56 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 12.24 -1.56 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.74 -1.56 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.24 -1.56 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.74 -1.56 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.24 -1.56 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.74 -1.71 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.24 -1.56 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.74 -1.56 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.24 -1.56 0 0 0 0
29APR26 65.00 P 0.10 0.10 0.10 0.01 0.00 35 6 23 +6
29APR26 67.50 P 0.11 0.11 0.11 0.01 0.00 31 35 87 +35
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 117 0
29APR26 72.50 P 0.26 0.26 0.21 0.01 -0.02 24 155 235 +95
29APR26 75.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 378 0
29APR26 77.50 P 0.00 0.00 0.00 0.08 -0.09 23 0 329 0
29APR26 80.00 P 0.53 0.53 0.53 0.20 -0.20 23 30 684 -30
29APR26 82.50 P 0.80 0.80 0.76 0.45 -0.36 23 141 480 -141
29APR26 85.00 P 1.45 1.45 1.12 0.92 -0.56 23 25 60 -19
29APR26 87.50 P 0.00 0.00 0.00 1.66 -0.66 23 0 34 0
29APR26 90.00 P 0.00 0.00 0.00 2.70 -0.91 23 0 370 0
29APR26 92.50 P 0.00 0.00 0.00 4.05 -1.11 23 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 5.78 -1.30 23 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 7.76 -1.42 23 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 9.96 -1.48 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.30 -1.53 23 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.74 -1.56 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.43 -1.37 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.93 -1.37 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.43 -1.37 40 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.92 -1.53 43 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.43 -1.37 46 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.93 -1.37 49 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 27 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 -0.04 23 0 218 0
28MAY26 75.00 P 0.59 0.59 0.51 0.12 -0.09 23 210 197 +20
28MAY26 77.50 P 0.00 0.00 0.00 0.26 -0.16 23 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 0.50 -0.27 23 0 320 0
28MAY26 82.50 P 1.31 1.31 1.31 0.91 -0.40 23 1 40 -1
28MAY26 85.00 P 0.00 0.00 0.00 1.52 -0.56 23 0 136 0
28MAY26 87.50 P 3.08 3.08 3.01 2.39 -0.67 23 60 240 +60
28MAY26 90.00 P 0.00 0.00 0.00 3.43 -0.78 23 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 4.75 -1.04 23 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 6.41 -1.18 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.26 -1.30 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.30 -1.40 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.51 -1.46 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.84 -1.50 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.44 -1.36 28 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.93 -1.37 30 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.43 -1.37 33 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.92 -1.53 35 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.43 -1.37 38 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.93 -1.37 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 45 0
29JUN26 72.50 P 0.00 0.00 0.00 0.18 -0.12 23 0 201 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 -0.19 23 0 455 0
29JUN26 77.50 P 0.00 0.00 0.00 0.63 -0.29 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.05 -0.42 23 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 1.64 -0.56 23 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 2.45 -0.69 23 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 3.43 -0.70 23 0 434 0
29JUN26 90.00 P 0.00 0.00 0.00 4.55 -0.85 22 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 5.93 -1.21 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 7.70 -1.19 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.53 -1.28 23 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 11.51 -1.36 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.62 -1.42 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.84 -1.45 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.38 -0.84 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.75 -0.85 27 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.15 -0.86 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.57 -0.88 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.01 -0.87 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.46 -0.87 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.91 -1.08 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.07 23 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 -0.11 23 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.44 -0.18 23 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 -0.24 23 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.09 -0.32 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.57 -0.42 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.20 -0.53 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.00 -0.62 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 3.96 -0.72 24 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 5.08 -0.74 24 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.26 -0.79 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.64 -0.86 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.15 -1.11 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.87 -1.16 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.71 -1.24 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.65 -1.22 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.71 -1.25 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.22 -0.70 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.44 -0.73 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.70 -0.75 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.01 -0.76 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.35 -0.98 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.50 -1.22 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.91 -1.21 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 -0.11 23 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 -0.13 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 0.88 -0.24 23 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.28 -0.29 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.76 -0.38 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.38 -0.44 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.13 -0.50 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.99 -0.62 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.99 -0.73 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.17 -0.69 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.39 -0.75 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.75 -0.82 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.26 -0.91 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.81 -1.10 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 13.57 -1.16 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.44 -1.23 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.84 -0.61 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.88 -0.84 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.99 -0.86 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.16 -0.68 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.38 -0.71 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.65 -0.73 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.92 -0.99 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.76 -0.13 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.04 -0.20 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.42 -0.32 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.95 -0.34 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.56 -0.37 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.26 -0.46 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.07 -0.55 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.03 -0.59 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.07 -0.71 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.27 -0.66 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.47 -0.73 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.82 -0.82 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.30 -0.89 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.89 -0.95 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.53 -0.89 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.72 -0.54 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.63 -0.56 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.59 -0.59 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.63 -0.81 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.72 -0.84 25 0 0 0
TOTAL PUT 1,038 16,922 +327
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$ 16.44
30MAR26 9.00 C 0.00 0.00 0.00 7.45 +0.43 104 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.20 +0.43 97 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.95 +0.43 90 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.70 +0.43 83 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.45 +0.40 72 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.95 +0.43 0 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.45 +0.43 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.95 +0.43 0 0 1 -50
30MAR26 12.00 C 0.00 0.00 0.00 4.45 +0.43 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.95 +0.44 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.45 +0.42 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.96 +0.42 46 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.47 +0.41 44 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 1.99 +0.38 42 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 1.54 +0.38 42 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.15 +0.33 43 0 460 0
30MAR26 16.00 C 0.80 0.80 0.80 0.80 +0.24 42 50 827 0
30MAR26 16.50 C 0.53 0.53 0.53 0.54 +0.18 43 20 185 +6
30MAR26 17.00 C 0.00 0.00 0.00 0.34 +0.12 43 0 240 0
30MAR26 17.50 C 0.22 0.22 0.22 0.20 +0.08 43 18 228 +18
30MAR26 18.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 489 0
30MAR26 18.50 C 0.09 0.09 0.09 0.06 +0.03 43 30 329 +30
30MAR26 19.00 C 0.05 0.07 0.05 0.03 +0.01 43 30 297 -15
30MAR26 19.50 C 0.05 0.05 0.05 0.02 +0.01 46 15 296 -15
30MAR26 20.00 C 0.02 0.02 0.02 0.01 0.00 46 30 467 -15
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 65 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.72 +0.43 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.47 +0.42 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.97 +0.42 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.47 +0.42 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.98 +0.43 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.48 +0.45 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.00 +0.47 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.49 +0.34 32 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.02 +0.39 35 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.57 +0.38 36 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.13 +0.34 35 0 104 0
29APR26 15.00 C 1.71 1.71 1.71 1.74 +0.34 36 8 308 +8
29APR26 15.50 C 0.00 0.00 0.00 1.38 +0.28 35 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.07 +0.23 35 0 675 0
29APR26 16.50 C 0.80 0.80 0.80 0.81 +0.18 35 8 474 0
29APR26 17.00 C 0.00 0.00 0.00 0.61 +0.16 36 0 191 0
29APR26 17.50 C 0.39 0.39 0.39 0.44 +0.13 36 2 117 0
29APR26 18.00 C 0.00 0.00 0.00 0.31 +0.08 36 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 +0.06 35 0 63 0
29APR26 19.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 26 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.00 +0.43 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.50 +0.42 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.01 +0.41 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.57 +0.42 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.10 +0.43 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.61 +0.36 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.19 +0.34 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.81 +0.26 32 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.50 +0.27 34 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.19 +0.23 33 0 27 0
28MAY26 16.50 C 1.01 1.01 1.01 0.93 +0.20 33 50 92 +35
28MAY26 17.00 C 0.00 0.00 0.00 0.71 +0.16 33 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.53 +0.13 33 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.39 +0.10 33 0 50 0
28MAY26 18.50 C 0.00 0.00 0.00 0.28 +0.07 33 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 +0.06 33 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.48 +0.43 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.23 +0.43 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.98 +0.42 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.73 +0.42 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.49 +0.43 44 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 5.99 +0.43 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.49 +0.42 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.00 +0.42 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.55 +0.47 42 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.07 +0.47 40 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 +0.41 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.12 +0.39 35 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.68 +0.35 34 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.29 +0.33 34 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.93 +0.30 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.62 +0.28 35 0 145 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 +0.24 34 0 63 0
29JUN26 16.50 C 0.00 0.00 0.00 1.10 +0.21 35 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.89 +0.18 35 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 0.72 +0.16 35 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.57 +0.13 35 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.44 +0.10 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.35 +0.09 35 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 +0.07 35 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 +0.05 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.48 +0.43 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.23 +0.42 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.98 +0.42 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.74 +0.43 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.49 +0.43 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.00 +0.43 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.51 +0.44 36 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.05 +0.47 38 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.55 +0.44 34 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 +0.45 34 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.66 +0.42 34 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.31 +0.34 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 +0.26 34 0 131 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 +0.30 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.32 +0.28 36 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.05 +0.32 36 0 15 0
29SEP26 16.00 C 1.72 1.72 1.72 1.74 +0.23 35 15 237 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 +0.22 35 0 63 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 +0.19 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.16 +0.17 35 0 54 0
29SEP26 18.00 C 0.98 0.98 0.98 1.01 +0.16 35 7 70 -7
29SEP26 18.50 C 0.00 0.00 0.00 0.88 +0.15 35 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 +0.13 36 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.10 36 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 +0.11 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 +0.07 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.05 36 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 6.99 +0.43 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.74 +0.42 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.50 +0.43 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.01 +0.41 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.54 +0.40 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.09 +0.39 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.67 +0.38 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.27 +0.36 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.90 +0.35 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 +0.33 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.22 +0.40 35 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 +0.38 35 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.64 +0.27 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 +0.26 34 0 58 0
30DEC26 16.00 C 1.88 1.88 1.88 2.09 +0.24 34 8 39 -8
30DEC26 16.50 C 1.80 1.80 1.80 1.88 +0.23 34 10 10 -10
30DEC26 17.00 C 1.62 1.62 1.62 1.68 +0.20 34 9 75 -9
30DEC26 17.50 C 0.00 0.00 0.00 1.52 +0.20 35 0 1,100 0
30DEC26 18.00 C 1.26 1.26 1.26 1.35 +0.17 35 1 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 +0.16 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 +0.15 35 0 6 0
30DEC26 19.50 C 0.89 0.89 0.89 0.97 +0.14 35 2 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.88 +0.13 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 +0.11 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 +0.09 36 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 +0.08 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.33 +0.06 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.21 - 35 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.81 +0.35 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.45 +0.35 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.11 +0.33 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.79 +0.33 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.48 +0.30 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.10 +0.20 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 2.93 +0.27 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.69 +0.34 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.37 +0.22 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.18 +0.23 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.98 +0.21 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.80 +0.19 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.64 +0.19 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.48 +0.16 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 +0.16 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 +0.13 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.14 +0.13 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.94 +0.12 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.77 +0.10 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 +0.08 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 +0.08 35 0 0 0
TOTAL CALL 313 19,274 -32
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.04 43 0 683 0
30MAR26 15.00 P 0.11 0.11 0.11 0.09 -0.08 42 15 548 0
30MAR26 15.50 P 0.22 0.22 0.22 0.18 -0.14 42 20 594 -20
30MAR26 16.00 P 0.38 0.38 0.33 0.33 -0.21 41 86 438 -15
30MAR26 16.50 P 0.61 0.61 0.59 0.56 -0.28 41 35 114 0
30MAR26 17.00 P 0.00 0.00 0.00 0.89 -0.31 44 0 75 0
30MAR26 17.50 P 0.00 0.00 0.00 1.24 -0.35 43 0 214 0
30MAR26 18.00 P 0.00 0.00 0.00 1.65 -0.39 42 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 2.10 -0.41 42 0 15 0
30MAR26 19.00 P 2.84 2.84 2.84 2.58 -0.50 44 1 22 -1
30MAR26 19.50 P 0.00 0.00 0.00 3.08 -0.49 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.63 -0.44 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.58 -0.45 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.56 -0.43 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.56 -0.47 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.56 -0.47 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.56 -0.43 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.56 -0.47 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 125 0
29APR26 14.50 P 0.16 0.16 0.16 0.15 -0.09 35 10 142 0
29APR26 15.00 P 0.25 0.25 0.25 0.25 -0.13 35 10 389 +10
29APR26 15.50 P 0.40 0.40 0.40 0.39 -0.17 35 1 910 0
29APR26 16.00 P 0.60 0.60 0.57 0.58 -0.21 35 43 516 +5
29APR26 16.50 P 0.84 0.84 0.84 0.82 -0.28 35 13 144 +13
29APR26 17.00 P 1.17 1.17 1.13 1.12 -0.28 36 60 76 +22
29APR26 17.50 P 0.00 0.00 0.00 1.44 -0.32 35 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 1.82 -0.35 35 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.22 -0.38 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.66 -0.48 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.15 -0.42 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.64 -0.43 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.58 -0.45 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.57 -0.47 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.56 -0.47 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.56 -0.48 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.06 33 0 19 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.09 32 0 19 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 -0.11 32 0 45 0
28MAY26 15.00 P 0.48 0.51 0.48 0.46 -0.15 32 75 149 +75
28MAY26 15.50 P 0.68 0.68 0.68 0.64 -0.19 31 15 115 +15
28MAY26 16.00 P 0.00 0.00 0.00 0.88 -0.22 31 0 43 0
28MAY26 16.50 P 0.00 0.00 0.00 1.15 -0.25 31 0 59 0
28MAY26 17.00 P 1.42 1.42 1.42 1.46 -0.29 31 15 154 0
28MAY26 17.50 P 0.00 0.00 0.00 1.86 -0.32 32 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.25 -0.34 32 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.66 -0.37 32 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.09 -0.28 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.44 -0.44 18 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.89 -0.46 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.96 -0.28 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.94 -0.27 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.93 -0.28 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.92 -0.26 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 113 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 -0.06 34 0 1,754 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 -0.08 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 -0.10 34 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 -0.13 34 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 0.67 -0.17 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.87 -0.21 33 0 149 0
29JUN26 16.00 P 0.00 0.00 0.00 1.12 -0.23 34 0 128 0
29JUN26 16.50 P 0.00 0.00 0.00 1.41 -0.28 34 0 624 0
29JUN26 17.00 P 1.84 1.84 1.84 1.72 -0.28 34 15 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.07 -0.29 34 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 -0.31 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.83 -0.33 34 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.26 -0.39 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.71 -0.42 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.16 -0.40 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.03 -0.47 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.98 -0.41 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.95 -0.41 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.93 -0.42 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.04 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.06 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 -0.09 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.10 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.76 -0.11 36 0 22 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 -0.14 36 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 1.16 -0.16 37 0 97 0
29SEP26 15.50 P 0.00 0.00 0.00 1.40 -0.17 37 0 189 0
29SEP26 16.00 P 0.00 0.00 0.00 1.66 -0.20 37 0 89 0
29SEP26 16.50 P 0.00 0.00 0.00 1.95 -0.22 37 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 -0.17 37 0 9 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 -0.26 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 -0.28 38 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 -0.39 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.60 -0.30 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.99 -0.32 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.40 -0.33 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.25 -0.36 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.32 -0.39 42 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.06 -0.39 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.01 -0.40 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.05 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 -0.05 36 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.08 36 0 55 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.09 36 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.10 36 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 -0.12 36 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.21 -0.13 36 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.43 -0.16 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 1.68 -0.17 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 -0.20 36 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.24 -0.20 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 -0.23 37 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 -0.24 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.21 -0.26 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 -0.28 37 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.83 -0.28 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 -0.30 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.61 -0.30 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.42 -0.33 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.32 -0.39 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.18 -0.36 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.09 -0.39 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 - 35 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.09 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 -0.09 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.11 35 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.11 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.19 -0.14 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.41 -0.14 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.64 -0.16 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.89 -0.17 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.16 -0.20 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.45 -0.21 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.75 -0.23 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.08 -0.24 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.42 -0.14 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.27 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.02 -0.27 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.39 -0.28 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.77 -0.30 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.57 -0.32 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.41 -0.34 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.27 -0.36 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.17 -0.37 35 0 0 0
TOTAL PUT 414 15,227 +104
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$ 61.20
30MAR26 37.00 C 0.00 0.00 0.00 24.31 -0.43 122 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.28 -0.47 108 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.31 -0.44 110 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.31 -0.44 104 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.31 -0.44 99 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.31 -0.44 93 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.32 -0.43 90 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.23 -0.52 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.32 -0.43 79 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.29 -0.47 69 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.32 -0.44 69 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.30 -0.45 61 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.33 -0.43 61 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.25 -0.51 31 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.02 -0.25 58 0 265 0
30MAR26 55.00 C 6.41 6.41 6.41 6.28 -0.51 27 5 274 -5
30MAR26 57.50 C 0.00 0.00 0.00 3.83 -0.48 21 0 144 0
30MAR26 60.00 C 2.12 2.12 2.05 1.97 -0.42 26 6 141 -4
30MAR26 62.50 C 0.69 0.80 0.69 0.78 -0.29 27 16 232 0
30MAR26 65.00 C 0.00 0.00 0.00 0.24 -0.15 27 0 321 0
30MAR26 67.50 C 0.12 0.12 0.12 0.05 -0.06 27 15 137 +15
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.32 -0.44 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.31 -0.46 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.32 -0.46 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.33 -0.45 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.34 -0.45 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.34 -0.46 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.35 -0.46 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.36 -0.46 22 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.02 -0.40 29 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.56 -0.34 23 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.31 -0.48 20 0 117 0
29APR26 60.00 C 2.74 2.74 2.46 2.64 -0.42 22 47 226 +30
29APR26 62.50 C 0.00 0.00 0.00 1.44 -0.34 22 0 57 0
29APR26 65.00 C 0.78 0.78 0.78 0.74 -0.24 23 15 173 +15
29APR26 67.50 C 0.00 0.00 0.00 0.32 -0.14 23 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.04 23 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 16.41 -0.46 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.42 -0.46 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.43 -0.46 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.44 -0.46 17 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.45 -0.46 20 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.46 -0.46 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.09 -0.51 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.84 -0.27 23 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.70 -0.44 21 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.11 -0.39 22 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 1.91 -0.31 22 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 1.13 -0.22 23 0 221 0
28MAY26 67.50 C 0.00 0.00 0.00 0.61 -0.17 23 0 244 0
28MAY26 70.00 C 0.00 0.00 0.00 0.29 -0.11 23 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.13 -0.06 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.37 -0.45 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.37 -0.46 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.38 -0.46 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.39 -0.45 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.40 -0.46 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.41 -0.46 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.42 -0.46 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.43 -0.47 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.44 -0.46 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.45 -0.46 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.46 -0.46 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.09 -0.51 22 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 6.84 -0.27 22 1 81 -1
29JUN26 57.50 C 0.00 0.00 0.00 4.70 -0.44 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.11 -0.39 20 1 55 +1
29JUN26 62.50 C 0.00 0.00 0.00 1.91 -0.31 21 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 1.15 -0.24 21 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.62 -0.18 21 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.32 -0.11 21 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 -0.06 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.40 -0.51 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.37 -0.54 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.41 -0.43 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.39 -0.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.40 -0.46 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.41 -0.46 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.42 -0.46 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.43 -0.52 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.44 -0.52 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.45 -0.52 17 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.46 -0.46 17 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.12 -0.50 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.95 -0.25 19 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.08 -0.44 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.48 -0.36 18 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.38 -0.30 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.59 -0.22 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.05 -0.15 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.70 -0.13 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 -0.10 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.37 -0.54 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.41 -0.51 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.41 -0.51 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.42 -0.51 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.42 -0.51 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.43 -0.51 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.43 -0.52 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.44 -0.52 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.45 -0.53 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.46 -0.60 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.12 -0.56 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.99 -0.60 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.20 -0.60 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 3.67 -0.56 16 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.62 -0.50 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.88 -0.37 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.30 -0.29 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 -0.27 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 -0.24 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 -0.18 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.13 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.10 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.06 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.43 -0.51 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.44 -0.51 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.46 -0.51 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.45 -0.56 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.57 -0.49 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.37 -0.48 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.47 -0.42 17 0 5 0
30MAR27 57.50 C 0.00 0.00 0.00 5.87 -0.36 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.41 -0.30 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.35 -0.26 16 0 0 0
30MAR27 65.00 C 2.35 2.35 2.35 2.50 -0.21 17 6 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.83 -0.17 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.32 -0.15 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.99 -0.11 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.69 -0.09 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 -0.07 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 -0.04 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
TOTAL CALL 112 4,809 +51
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 28 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 205 0
30MAR26 60.00 P 0.82 0.87 0.70 0.75 +0.07 27 16 378 0
30MAR26 62.50 P 0.00 0.00 0.00 2.10 +0.21 28 0 250 0
30MAR26 65.00 P 0.00 0.00 0.00 4.11 +0.38 31 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 6.32 +0.46 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.80 +0.50 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.30 +0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.80 +0.42 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.30 +0.42 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.80 +0.39 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.30 +0.41 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.80 +0.39 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 26 0
29APR26 55.00 P 0.16 0.16 0.16 0.18 0.00 23 45 159 0
29APR26 57.50 P 0.57 0.57 0.52 0.55 +0.02 22 45 208 +15
29APR26 60.00 P 1.34 1.34 1.34 1.33 +0.09 23 1 208 0
29APR26 62.50 P 0.00 0.00 0.00 2.69 +0.17 24 0 109 0
29APR26 65.00 P 0.00 0.00 0.00 4.49 +0.29 25 0 115 0
29APR26 67.50 P 0.00 0.00 0.00 6.47 +0.38 23 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.82 +0.45 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.35 +0.55 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.85 +0.44 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.35 +0.45 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.85 +0.44 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.35 +0.45 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.85 +0.44 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.31 +0.02 22 0 63 0
28MAY26 55.00 P 0.00 0.00 0.00 0.74 +0.04 22 0 93 0
28MAY26 57.50 P 0.00 0.00 0.00 1.50 +0.08 22 0 119 0
28MAY26 60.00 P 0.00 0.00 0.00 2.75 +0.15 23 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 4.42 +0.26 24 0 141 0
28MAY26 65.00 P 0.00 0.00 0.00 6.38 +0.35 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.34 +0.40 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.64 +0.45 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.18 +0.54 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.60 +0.56 29 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.04 +0.43 31 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.50 +0.46 32 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.96 +0.44 32 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.43 +0.44 33 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 0.01 -0.01 20 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 21 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 0.00 21 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 0.38 0.38 0.38 0.43 +0.01 21 1 33 +1
29JUN26 55.00 P 0.89 0.89 0.85 0.92 +0.04 21 30 88 +26
29JUN26 57.50 P 0.00 0.00 0.00 1.73 +0.08 21 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 2.99 +0.16 21 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 4.63 +0.25 22 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 6.55 +0.31 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.45 +0.37 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.91 +0.62 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.28 +0.42 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.68 +0.56 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.12 +0.51 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.57 +0.53 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.03 +0.44 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.51 +0.46 34 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 19 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 19 0 23 0
29SEP26 46.00 P 0.12 0.12 0.12 0.10 0.00 19 2 5 +2
29SEP26 47.00 P 0.00 0.00 0.00 0.14 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.77 +0.03 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.45 +0.08 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.36 +0.12 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.61 +0.20 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.98 +0.23 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.75 +0.32 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.73 +0.36 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.22 +0.74 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.57 +0.46 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.96 +0.54 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.35 +0.57 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.76 +0.44 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.19 +0.45 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.63 +0.46 30 0 0 0
30DEC26 41.00 P 0.06 0.06 0.06 0.01 -0.01 16 4 39 +4
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.04 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 -0.05 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.04 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.43 -0.06 17 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.83 -0.07 17 0 18 0
30DEC26 55.00 P 0.00 0.00 0.00 1.48 -0.10 17 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.38 -0.09 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.61 -0.03 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.98 -0.11 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.75 +0.15 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.73 +0.25 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.22 +0.67 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.57 +0.42 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.99 +0.55 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.35 +0.57 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.76 +0.44 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.19 +0.45 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.63 +0.46 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.30 +0.02 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.39 +0.03 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.51 +0.04 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.65 +0.06 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.12 +0.07 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.80 +0.03 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.86 +0.18 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.04 +0.18 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.56 +0.28 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.07 +0.32 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.96 +0.36 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.37 +0.74 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.67 +0.46 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.99 +0.41 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.35 +0.57 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.76 +0.44 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.19 +0.45 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.63 +0.46 25 0 0 0
TOTAL PUT 144 4,811 +48
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$ 25.00
30MAR26 15.50 C 0.00 0.00 0.00 9.52 -0.11 92 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.02 -0.11 86 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.52 -0.08 79 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.02 -0.08 73 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.52 -0.08 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.02 -0.11 60 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.52 -0.08 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.02 -0.08 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.52 -0.08 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.02 -0.09 34 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.02 -0.07 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.03 -0.07 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 2.10 -0.06 33 0 33 0
30MAR26 24.00 C 1.14 1.14 1.14 1.29 -0.09 34 15 30 -1
30MAR26 25.00 C 0.59 0.63 0.59 0.65 -0.09 32 28 86 +4
30MAR26 26.00 C 0.20 0.27 0.20 0.28 -0.06 32 7 158 -5
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 225 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 186 0
30MAR26 29.00 C 0.03 0.03 0.03 0.01 0.00 34 1 681 -1
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.52 -0.13 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.02 -0.14 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.53 -0.14 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.05 -0.16 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.08 -0.13 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.12 -0.06 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.20 -0.08 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.41 -0.04 32 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 1.69 -0.11 31 0 31 0
29APR26 25.00 C 1.03 1.03 1.03 1.11 -0.10 30 15 143 +15
29APR26 26.00 C 0.57 0.65 0.57 0.67 -0.10 30 2 212 +2
29APR26 27.00 C 0.00 0.00 0.00 0.39 -0.05 30 0 247 0
29APR26 28.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 117 0
29APR26 29.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 56 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.09 -0.14 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.60 -0.14 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.12 -0.14 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.64 -0.14 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.17 -0.14 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.24 -0.08 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.38 -0.09 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.65 -0.05 31 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 1.98 -0.12 30 0 51 0
28MAY26 25.00 C 0.00 0.00 0.00 1.41 -0.13 30 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.96 -0.13 29 0 121 0
28MAY26 27.00 C 0.63 0.63 0.63 0.64 -0.10 29 15 47 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.41 -0.06 29 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 33 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.61 -0.14 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.12 -0.14 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.64 -0.14 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.15 -0.18 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.68 -0.14 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.21 -0.13 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.74 -0.14 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.29 -0.13 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.31 -0.08 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.46 -0.09 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.79 -0.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.11 -0.10 29 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 -0.09 29 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 1.11 -0.09 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.77 -0.07 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.52 -0.06 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.34 -0.05 28 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.68 -0.15 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.21 -0.14 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.74 -0.14 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.29 -0.14 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.84 -0.09 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.41 -0.16 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.50 -0.08 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.75 -0.08 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.08 -0.08 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.50 -0.08 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.08 -0.07 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.66 -0.07 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.31 -0.07 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.03 -0.06 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 -0.05 31 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 -0.04 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.71 -0.14 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.26 -0.13 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.81 -0.12 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.36 -0.13 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.94 -0.12 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.53 -0.18 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.72 -0.19 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.04 -0.06 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.43 -0.06 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.90 -0.06 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.45 -0.13 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 2.05 -0.12 30 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 -0.11 30 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.42 -0.09 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.19 -0.07 30 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.99 -0.05 30 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 -0.04 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.05 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.33 -0.13 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.90 -0.13 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.48 -0.13 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.08 -0.13 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.70 -0.14 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.00 -0.10 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.34 -0.06 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.78 -0.06 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.29 -0.04 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.83 -0.15 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.43 -0.09 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.09 -0.08 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.80 -0.07 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.56 -0.06 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.34 -0.05 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 -0.04 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 -0.05 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
TOTAL CALL 83 6,745 +29
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 35 0 78 0
30MAR26 23.00 P 0.11 0.11 0.11 0.08 0.00 34 20 1,340 0
30MAR26 24.00 P 0.32 0.39 0.32 0.26 +0.01 33 15 240 0
30MAR26 25.00 P 0.73 0.73 0.73 0.64 +0.03 33 16 201 0
30MAR26 26.00 P 1.28 1.28 1.28 1.27 +0.07 33 2 240 +2
30MAR26 27.00 P 2.10 2.10 2.10 2.10 +0.12 34 10 154 0
30MAR26 28.00 P 0.00 0.00 0.00 3.01 +0.05 31 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.05 +0.11 57 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.07 +0.13 69 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.06 +0.12 74 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.06 +0.12 81 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.06 +0.12 89 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.06 +0.12 95 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.06 +0.12 102 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.06 +0.12 108 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 138 0
29APR26 23.00 P 0.00 0.00 0.00 0.32 0.00 31 0 155 0
29APR26 24.00 P 0.80 0.80 0.69 0.62 +0.02 31 3 113 -1
29APR26 25.00 P 0.00 0.00 0.00 1.03 +0.03 30 0 187 0
29APR26 26.00 P 0.00 0.00 0.00 1.58 +0.02 29 0 184 0
29APR26 27.00 P 0.00 0.00 0.00 2.34 +0.09 30 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.16 +0.03 30 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 4.06 +0.04 30 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 5.06 +0.10 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.07 +0.13 41 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.06 +0.12 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.06 +0.12 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.06 +0.12 53 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.06 +0.12 57 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.06 +0.12 61 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.06 +0.12 65 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 0.02 +0.01 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 4 0
28MAY26 23.00 P 0.65 0.65 0.53 0.51 -0.03 30 8 20 -6
28MAY26 24.00 P 0.00 0.00 0.00 0.85 +0.01 30 0 64 0
28MAY26 25.00 P 0.00 0.00 0.00 1.28 +0.01 30 0 111 0
28MAY26 26.00 P 1.88 1.88 1.88 1.83 +0.01 29 15 307 0
28MAY26 27.00 P 0.00 0.00 0.00 2.54 +0.07 30 0 1 0
28MAY26 28.00 P 0.00 0.00 0.00 3.32 +0.02 30 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.17 +0.03 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.11 +0.15 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.07 +0.13 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.06 +0.11 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.06 +0.12 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.06 +0.12 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.06 +0.12 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.06 +0.12 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.06 +0.12 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 63 0
29JUN26 22.00 P 0.00 0.00 0.00 0.55 -0.02 28 0 85 0
29JUN26 23.00 P 0.00 0.00 0.00 0.87 -0.01 27 0 64 0
29JUN26 24.00 P 0.00 0.00 0.00 1.27 -0.03 27 0 187 0
29JUN26 25.00 P 0.00 0.00 0.00 1.81 -0.02 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 2.45 -0.01 26 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 3.16 0.00 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.07 +0.01 28 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.94 +0.03 28 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.67 +0.03 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.51 +0.05 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.45 +0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.40 +0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.36 +0.06 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.32 +0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.28 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.01 31 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.01 31 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 -0.01 31 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 +0.01 31 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.09 +0.01 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.47 0.00 30 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.92 -0.01 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 2.46 -0.01 29 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.07 0.00 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 3.85 +0.01 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.53 -0.04 29 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.32 +0.12 29 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 6.14 +0.12 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.02 +0.14 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.91 +0.15 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.82 +0.15 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.75 +0.20 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.70 +0.15 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.65 +0.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.62 +0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 0.00 30 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 -0.01 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 -0.01 30 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 +0.01 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.47 +0.03 31 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.04 30 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.38 +0.06 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.91 +0.05 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.52 +0.08 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.22 +0.12 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.94 +0.12 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.70 +0.13 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.50 +0.14 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.32 +0.14 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.17 +0.14 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.05 +0.15 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.94 +0.18 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.85 +0.18 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.77 +0.16 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.72 +0.15 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 -0.01 30 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 0.00 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 0.00 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 0.00 30 0 3 0
30MAR27 20.00 P 1.08 1.08 1.08 1.00 0.00 30 1 1 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.34 +0.02 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.71 +0.03 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.15 +0.04 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.64 +0.05 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.08 -0.05 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.79 +0.06 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.45 +0.11 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.18 +0.12 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.92 +0.12 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.70 +0.14 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.50 +0.13 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.34 +0.14 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.19 +0.14 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.07 +0.15 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.96 +0.17 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.87 +0.15 29 0 0 0
TOTAL PUT 90 6,353 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 406.20
20MAR26 290.00 C 0.00 0.00 0.00 116.28 - 0 0 0 -
20MAR26 295.00 C 0.00 0.00 0.00 111.28 +4.73 0 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 106.28 +4.73 0 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 96.29 +4.73 75 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 86.29 +4.73 0 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 76.29 +4.72 0 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 66.30 +4.71 53 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 56.30 +4.67 41 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 46.32 +4.60 42 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 36.37 +4.43 39 0 0 0
20MAR26 380.00 C 19.80 19.80 19.80 26.54 +4.07 36 30 30 +30
20MAR26 390.00 C 16.58 17.40 16.58 16.95 +3.23 31 62 62 +2
20MAR26 400.00 C 5.17 8.90 4.68 8.68 +2.09 29 260 80 +67
20MAR26 410.00 C 2.07 3.55 1.64 3.08 +0.50 27 745 783 +318
20MAR26 420.00 C 0.56 1.13 0.45 0.99 +0.13 30 1,210 1,299 +28
20MAR26 430.00 C 0.15 0.30 0.14 0.30 +0.06 32 149 328 +129
20MAR26 440.00 C 0.13 0.13 0.13 0.10 +0.03 36 1 97 -1
20MAR26 450.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 65 0
20MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
20MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 290.00 C 0.00 0.00 0.00 116.43 - 59 0 0 -
27MAR26 295.00 C 0.00 0.00 0.00 111.43 - 49 0 0 -
27MAR26 300.00 C 0.00 0.00 0.00 106.43 - 0 0 0 -
27MAR26 310.00 C 0.00 0.00 0.00 96.44 - 0 0 0 -
27MAR26 320.00 C 0.00 0.00 0.00 86.45 - 39 0 0 -
27MAR26 330.00 C 0.00 0.00 0.00 76.46 - 36 0 0 -
27MAR26 340.00 C 0.00 0.00 0.00 66.48 - 36 0 0 -
27MAR26 350.00 C 0.00 0.00 0.00 56.52 - 34 0 0 -
27MAR26 360.00 C 0.00 0.00 0.00 46.62 - 33 0 0 -
27MAR26 370.00 C 0.00 0.00 0.00 36.88 - 31 0 0 -
27MAR26 380.00 C 0.00 0.00 0.00 27.50 - 30 0 0 -
27MAR26 390.00 C 0.00 0.00 0.00 18.58 - 27 0 0 -
27MAR26 400.00 C 10.00 11.33 10.00 11.09 - 26 9 8 -
27MAR26 410.00 C 3.97 6.13 3.97 5.78 - 26 140 125 -
27MAR26 420.00 C 1.65 2.94 1.65 2.79 - 27 141 114 -
27MAR26 430.00 C 0.70 1.25 0.70 1.28 - 28 61 61 -
27MAR26 440.00 C 0.38 0.52 0.38 0.59 - 29 23 23 -
27MAR26 450.00 C 0.00 0.00 0.00 0.25 - 30 0 0 -
27MAR26 460.00 C 0.00 0.00 0.00 0.11 - 32 0 0 -
27MAR26 470.00 C 0.00 0.00 0.00 0.05 - 33 0 0 -
27MAR26 480.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
27MAR26 490.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
27MAR26 500.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
27MAR26 510.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
27MAR26 520.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 191.41 +4.75 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 186.55 +4.83 124 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 181.61 +4.88 124 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 176.37 +4.77 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 171.61 +4.87 115 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 166.44 +4.75 76 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 161.44 +4.75 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 156.58 +4.83 100 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 151.45 +4.74 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 146.59 +4.82 92 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 141.46 +4.74 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 136.65 +4.87 89 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 131.60 +4.80 81 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 126.63 +4.82 80 0 0 0
30MAR26 285.00 C 114.00 114.00 114.00 121.67 +4.85 78 1 1 0
30MAR26 290.00 C 0.00 0.00 0.00 116.63 +4.79 72 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 111.69 +4.95 72 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 106.71 +4.83 69 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 96.70 +4.77 62 0 305 0
30MAR26 320.00 C 0.00 0.00 0.00 86.79 +4.80 58 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 76.66 +4.76 46 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 66.57 +4.55 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 56.63 +4.41 32 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 46.77 +4.18 31 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 37.10 +3.84 30 0 60 0
30MAR26 380.00 C 0.00 0.00 0.00 27.82 +3.37 28 0 45 0
30MAR26 390.00 C 0.00 0.00 0.00 18.99 +2.51 26 0 352 0
30MAR26 400.00 C 8.30 12.45 8.30 11.58 +1.71 24 2,140 3,281 +1,102
30MAR26 410.00 C 4.56 7.04 4.06 6.28 +0.79 24 1,445 5,017 +231
30MAR26 420.00 C 2.32 3.52 1.99 3.15 +0.18 25 1,662 6,760 -63
30MAR26 430.00 C 1.20 1.66 0.93 1.51 -0.01 26 834 5,563 +278
30MAR26 440.00 C 0.49 0.81 0.48 0.73 -0.01 27 573 5,037 +50
30MAR26 450.00 C 0.40 0.40 0.40 0.33 -0.04 28 51 6,651 +50
30MAR26 460.00 C 0.34 0.34 0.27 0.14 -0.03 29 31 7,069 -11
30MAR26 470.00 C 0.20 0.20 0.20 0.06 -0.02 30 46 3,955 -9
30MAR26 480.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2,494 0
30MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9,208 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 117.34 +4.35 44 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 112.38 +4.47 42 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 107.43 +4.43 41 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 97.64 +4.30 40 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 87.40 +3.79 31 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 77.68 +4.49 32 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 67.88 +4.18 29 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 58.40 +3.92 29 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 49.22 +3.58 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 40.47 +3.17 27 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 32.30 +2.70 27 0 103 0
29APR26 390.00 C 20.75 25.50 20.75 24.77 +2.11 26 146 390 -93
29APR26 400.00 C 16.09 18.53 15.46 18.27 +1.50 25 119 1,973 +20
29APR26 410.00 C 11.11 13.88 11.00 12.99 +0.96 25 2,737 3,392 +1,912
29APR26 420.00 C 7.76 9.50 7.16 9.11 +0.68 25 3,000 5,048 +1,538
29APR26 430.00 C 5.22 6.62 4.95 6.10 +0.11 25 1,159 2,728 +500
29APR26 440.00 C 3.70 4.50 3.43 4.11 +0.12 25 551 2,683 +311
29APR26 450.00 C 2.30 3.00 2.29 2.62 +0.06 25 117 2,016 +89
29APR26 460.00 C 1.73 2.10 1.73 1.62 +0.02 26 143 1,792 +90
29APR26 470.00 C 0.00 0.00 0.00 0.98 +0.01 26 0 2,386 0
29APR26 480.00 C 1.02 1.02 1.02 0.58 +0.01 26 15 1,919 +15
29APR26 490.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 1,287 0
29APR26 500.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 10,324 0
29APR26 510.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.06 0.00 26 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.03 0.00 26 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 0.00 117.77 +3.77 29 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 113.04 +3.79 34 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 108.17 +3.77 34 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 98.55 +3.78 34 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 88.91 +3.79 32 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.36 +4.42 31 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 69.43 +3.59 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.36 +3.31 27 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 51.68 +3.03 27 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 43.50 +2.76 26 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 35.91 +2.50 26 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 29.01 +2.09 26 0 339 0
28MAY26 400.00 C 19.96 22.88 19.96 22.86 +1.79 25 92 803 0
28MAY26 410.00 C 15.86 18.47 15.32 17.74 +1.48 25 99 1,196 +75
28MAY26 420.00 C 11.17 11.60 11.17 13.57 +1.14 25 60 1,413 -30
28MAY26 430.00 C 9.12 9.12 9.12 10.34 +0.84 25 12 1,183 0
28MAY26 440.00 C 6.68 8.26 6.68 7.76 +0.61 26 1,156 2,136 +660
28MAY26 450.00 C 5.28 6.00 5.12 5.76 +0.45 26 192 1,659 +100
28MAY26 460.00 C 3.93 4.70 3.84 4.17 +0.33 26 1,504 5,815 +1,404
28MAY26 470.00 C 3.12 3.77 3.01 2.98 +0.24 26 525 2,927 +313
28MAY26 480.00 C 0.00 0.00 0.00 2.11 +0.17 26 0 3,318 0
28MAY26 490.00 C 0.00 0.00 0.00 1.48 +0.13 26 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 1.03 +0.10 26 0 384 0
28MAY26 510.00 C 1.39 1.39 1.39 0.71 +0.07 27 50 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.49 +0.06 27 0 340 0
28MAY26 530.00 C 0.00 0.00 0.00 0.33 +0.04 27 0 195 0
28MAY26 540.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 102 0
28MAY26 560.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.07 +0.01 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 0.03 +0.01 28 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 187.83 +4.74 33 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 182.87 +4.73 33 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.90 +4.71 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 172.94 +3.83 29 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.98 +4.69 29 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.02 +3.73 29 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.06 +4.64 29 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 153.11 +4.62 30 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 148.16 +4.59 30 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 143.21 +3.57 29 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.27 +3.50 29 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.57 +4.65 43 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.68 +4.59 41 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 124.25 +3.98 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.34 +3.95 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.54 +3.87 35 0 0 0
29JUN26 300.00 C 110.12 110.12 110.12 110.12 +2.22 36 3 139 +3
29JUN26 310.00 C 0.00 0.00 0.00 99.98 +3.66 32 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 90.59 +3.50 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 81.30 +4.26 30 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 72.24 +3.95 29 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 62.76 +2.33 27 0 90 0
29JUN26 360.00 C 0.00 0.00 0.00 54.50 +2.27 26 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 46.73 +2.46 26 0 640 0
29JUN26 380.00 C 0.00 0.00 0.00 39.51 +2.10 26 0 496 0
29JUN26 390.00 C 33.61 33.61 33.61 33.02 +2.03 26 30 477 0
29JUN26 400.00 C 24.55 24.62 24.55 27.05 +1.80 25 31 934 0
29JUN26 410.00 C 19.93 20.24 19.48 21.94 +1.59 25 120 895 -30
29JUN26 420.00 C 17.41 18.28 17.41 17.67 +1.34 25 32 5,889 0
29JUN26 430.00 C 0.00 0.00 0.00 14.20 +0.97 25 0 1,654 0
29JUN26 440.00 C 9.60 11.60 9.60 11.49 +1.02 26 23 1,277 0
29JUN26 450.00 C 8.17 9.40 8.17 9.04 +0.91 26 42 2,463 -17
29JUN26 460.00 C 7.55 7.55 7.55 7.05 +0.81 26 1 3,700 0
29JUN26 470.00 C 4.93 4.93 4.93 5.46 +0.72 26 30 1,924 0
29JUN26 480.00 C 0.00 0.00 0.00 4.20 +0.64 26 0 2,850 0
29JUN26 490.00 C 0.00 0.00 0.00 3.22 +0.57 26 0 4,672 0
29JUN26 500.00 C 3.31 3.45 3.31 2.45 +0.50 26 40 1,976 +10
29JUN26 510.00 C 0.00 0.00 0.00 1.86 +0.43 27 0 569 0
29JUN26 520.00 C 2.10 2.10 2.10 1.40 +0.37 27 2 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 1.06 +0.32 27 0 3,236 0
29JUN26 540.00 C 0.00 0.00 0.00 0.77 +0.24 27 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 0.58 +0.21 27 0 246 0
29JUN26 560.00 C 0.00 0.00 0.00 0.43 +0.18 27 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.32 +0.14 27 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.24 +0.12 27 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.18 +0.10 28 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.14 +0.08 28 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 122.38 +3.94 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.68 +3.86 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.78 +3.60 32 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 103.57 +3.46 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 94.79 +3.51 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.81 +3.22 29 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 78.18 +6.14 30 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 68.60 +2.37 27 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 61.73 +3.03 28 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 54.40 +2.94 27 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 47.56 +2.53 27 0 19 0
29SEP26 390.00 C 0.00 0.00 0.00 41.62 +2.55 27 0 213 0
29SEP26 400.00 C 0.00 0.00 0.00 35.80 +2.00 26 0 397 0
29SEP26 410.00 C 0.00 0.00 0.00 30.73 +1.40 26 0 1,625 0
29SEP26 420.00 C 0.00 0.00 0.00 26.12 +1.14 26 0 3,675 0
29SEP26 430.00 C 20.96 23.43 20.85 21.65 +0.09 25 20 560 -4
29SEP26 440.00 C 19.40 19.40 19.40 19.50 +1.14 26 12 2,493 0
29SEP26 450.00 C 17.30 17.30 16.81 16.54 +1.01 26 2 930 +1
29SEP26 460.00 C 0.00 0.00 0.00 14.22 +1.18 27 0 207 0
29SEP26 470.00 C 0.00 0.00 0.00 12.03 +1.05 27 0 1,496 0
29SEP26 480.00 C 0.00 0.00 0.00 10.31 +1.19 27 0 80 0
29SEP26 490.00 C 0.00 0.00 0.00 8.69 +1.05 27 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 7.45 +1.16 27 0 260 0
29SEP26 510.00 C 6.45 6.45 6.45 6.26 +1.02 27 50 478 -50
29SEP26 520.00 C 0.00 0.00 0.00 5.38 +1.09 28 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 4.55 +1.00 28 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 3.76 +0.94 28 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 3.22 +0.92 28 0 248 0
29SEP26 560.00 C 0.00 0.00 0.00 2.70 +0.81 28 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 2.34 +0.82 28 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 2.00 +0.75 29 0 489 0
29SEP26 590.00 C 0.00 0.00 0.00 1.68 +0.69 29 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 1.47 +0.65 29 0 103 0
30DEC26 290.00 C 0.00 0.00 0.00 122.38 +3.94 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.68 +3.86 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.78 +3.60 28 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 103.57 +3.46 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.10 +3.15 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 86.85 +3.19 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.59 +5.56 29 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 73.68 +3.03 28 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 66.64 +2.94 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 59.89 +2.68 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 53.61 +2.48 27 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 47.92 +2.14 27 0 32 0
30DEC26 400.00 C 0.00 0.00 0.00 42.93 +2.29 27 0 1,260 0
30DEC26 410.00 C 0.00 0.00 0.00 38.42 +2.14 27 0 2,549 0
30DEC26 420.00 C 0.00 0.00 0.00 33.90 +1.73 27 0 2,924 0
30DEC26 430.00 C 0.00 0.00 0.00 29.93 +1.63 27 0 714 0
30DEC26 440.00 C 0.00 0.00 0.00 26.38 +1.30 27 0 710 0
30DEC26 450.00 C 23.69 23.69 23.69 23.36 +1.25 27 10 809 +10
30DEC26 460.00 C 19.80 21.36 19.80 20.35 +1.01 27 46 259 +43
30DEC26 470.00 C 0.00 0.00 0.00 17.91 +0.88 27 0 43 0
30DEC26 480.00 C 0.00 0.00 0.00 15.57 +0.83 27 0 180 0
30DEC26 490.00 C 0.00 0.00 0.00 13.58 +0.58 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 11.81 +0.55 26 0 552 0
30DEC26 510.00 C 0.00 0.00 0.00 10.16 +0.34 26 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 8.87 +0.32 26 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 7.57 +0.25 26 0 232 0
30DEC26 540.00 C 0.00 0.00 0.00 6.57 +0.33 26 0 82 0
30DEC26 550.00 C 7.93 7.93 7.93 5.49 +0.12 26 30 82 +26
30DEC26 560.00 C 0.00 0.00 0.00 4.66 +0.04 26 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 123.49 +3.77 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 119.22 +3.77 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 114.97 +3.54 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 106.88 +3.50 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 100.04 +2.26 28 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 91.53 +3.20 27 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 85.65 +3.12 28 0 188 0
30MAR27 350.00 C 0.00 0.00 0.00 77.57 +1.95 27 0 0 0
30MAR27 360.00 C 68.24 68.24 68.24 72.02 +3.78 28 1 2 +1
30MAR27 370.00 C 0.00 0.00 0.00 65.65 +2.91 27 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 59.43 +2.60 27 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 53.84 +2.32 27 0 63 0
30MAR27 400.00 C 44.73 44.73 44.73 48.91 +2.22 27 5 885 +5
30MAR27 410.00 C 0.00 0.00 0.00 44.27 +2.03 26 0 867 0
30MAR27 420.00 C 0.00 0.00 0.00 40.05 +1.80 27 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 36.08 +1.54 26 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 32.64 +1.36 27 0 112 0
30MAR27 450.00 C 0.00 0.00 0.00 29.69 +1.35 27 0 66 0
30MAR27 460.00 C 26.28 26.52 26.28 26.83 +1.18 27 25 87 +25
30MAR27 470.00 C 0.00 0.00 0.00 24.31 +1.02 27 0 186 0
30MAR27 480.00 C 0.00 0.00 0.00 22.04 +0.88 27 0 273 0
30MAR27 490.00 C 0.00 0.00 0.00 20.04 +0.80 27 0 395 0
30MAR27 500.00 C 17.09 18.42 17.00 18.24 +0.85 28 108 303 -7
30MAR27 510.00 C 16.60 16.60 16.60 16.72 +0.82 28 10 12 +10
30MAR27 520.00 C 0.00 0.00 0.00 15.15 +0.84 28 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 13.18 +0.73 28 0 4 0
30MAR27 540.00 C 12.00 12.50 12.00 12.32 +0.98 28 3 14 +3
TOTAL CALL 21,967 229,358 +9,134
20MAR26 290.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
20MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 5 0
20MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 30 0
20MAR26 360.00 P 0.00 0.00 0.00 0.02 -0.13 43 0 42 0
20MAR26 370.00 P 0.00 0.00 0.00 0.07 -0.30 40 0 132 0
20MAR26 380.00 P 0.69 0.69 0.21 0.24 -0.61 36 45 280 +7
20MAR26 390.00 P 1.85 2.15 0.67 0.81 -1.27 33 771 1,315 +230
20MAR26 400.00 P 4.50 5.80 2.13 2.55 -2.35 30 1,083 1,047 +345
20MAR26 410.00 P 11.10 12.49 6.33 6.89 -3.95 28 586 516 +232
20MAR26 420.00 P 19.49 19.49 14.19 14.70 -4.48 30 120 69 +23
20MAR26 430.00 P 0.00 0.00 0.00 24.03 -4.70 33 0 30 0
20MAR26 440.00 P 0.00 0.00 0.00 33.84 -4.76 35 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 43.80 -4.80 0 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 53.80 -4.80 0 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 63.80 -4.80 0 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 73.80 -4.80 0 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 83.80 -4.80 0 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 93.80 -4.80 0 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 103.80 -4.80 0 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 113.80 -4.80 0 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 123.80 -4.80 0 0 0 0
20MAR26 540.00 P 0.00 0.00 0.00 133.80 -4.80 0 0 0 0
27MAR26 290.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27MAR26 295.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
27MAR26 300.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27MAR26 310.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27MAR26 320.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
27MAR26 330.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27MAR26 340.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
27MAR26 350.00 P 0.22 0.22 0.22 0.05 - 35 100 100 -
27MAR26 360.00 P 0.00 0.00 0.00 0.15 - 33 0 0 -
27MAR26 370.00 P 0.70 0.70 0.70 0.41 - 32 10 10 -
27MAR26 380.00 P 2.00 2.00 1.80 1.04 - 30 3 3 -
27MAR26 390.00 P 3.60 4.23 2.03 2.25 - 28 317 301 -
27MAR26 400.00 P 7.38 7.38 4.63 4.88 - 27 51 12 -
27MAR26 410.00 P 10.10 10.10 8.90 9.39 - 26 5 4 -
27MAR26 420.00 P 18.24 18.24 18.24 16.35 - 27 14 12 -
27MAR26 430.00 P 0.00 0.00 0.00 24.88 - 28 0 0 -
27MAR26 440.00 P 0.00 0.00 0.00 34.17 - 29 0 0 -
27MAR26 450.00 P 0.00 0.00 0.00 43.89 - 30 0 0 -
27MAR26 460.00 P 0.00 0.00 0.00 53.80 - 0 0 0 -
27MAR26 470.00 P 0.00 0.00 0.00 63.80 - 0 0 0 -
27MAR26 480.00 P 0.00 0.00 0.00 73.80 - 0 0 0 -
27MAR26 490.00 P 0.00 0.00 0.00 83.80 - 0 0 0 -
27MAR26 500.00 P 0.00 0.00 0.00 93.80 - 0 0 0 -
27MAR26 510.00 P 0.00 0.00 0.00 103.80 - 0 0 0 -
27MAR26 520.00 P 0.00 0.00 0.00 113.80 - 0 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 101 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 98 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 94 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 91 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 85 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 81 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 78 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 593 0
30MAR26 300.00 P 0.08 0.08 0.08 0.01 -0.01 50 3 978 -3
30MAR26 310.00 P 0.09 0.09 0.09 0.01 -0.02 45 6 1,594 0
30MAR26 320.00 P 0.15 0.15 0.13 0.01 -0.05 40 6 1,094 +1
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.10 35 0 1,153 0
30MAR26 340.00 P 0.21 0.21 0.21 0.03 -0.18 34 10 1,783 0
30MAR26 350.00 P 0.41 0.41 0.28 0.09 -0.32 33 6 7,574 0
30MAR26 360.00 P 0.57 0.57 0.40 0.22 -0.57 31 192 9,947 0
30MAR26 370.00 P 1.26 1.27 1.26 0.55 -0.83 30 31 4,266 0
30MAR26 380.00 P 2.25 2.25 1.26 1.26 -1.27 28 272 6,395 -74
30MAR26 390.00 P 4.44 4.52 2.55 2.62 -1.88 27 363 5,403 +18
30MAR26 400.00 P 7.85 8.50 4.88 5.25 -2.60 25 2,465 13,646 -78
30MAR26 410.00 P 13.70 13.70 9.68 9.75 -4.38 24 93 8,126 -64
30MAR26 420.00 P 21.24 21.24 16.80 16.80 -4.44 26 38 6,463 -2
30MAR26 430.00 P 0.00 0.00 0.00 25.05 -4.74 26 0 5,788 0
30MAR26 440.00 P 34.10 34.10 34.10 34.25 -4.80 27 302 1,852 -260
30MAR26 450.00 P 49.70 49.70 49.70 43.91 -4.80 28 20 1,052 -20
30MAR26 460.00 P 0.00 0.00 0.00 53.99 -4.62 34 0 1,140 0
30MAR26 470.00 P 0.00 0.00 0.00 63.80 -4.80 0 0 173 -108
30MAR26 480.00 P 0.00 0.00 0.00 73.80 -4.80 0 0 184 0
30MAR26 490.00 P 0.00 0.00 0.00 83.80 -4.80 0 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 93.80 -4.80 0 0 102 0
30MAR26 510.00 P 0.00 0.00 0.00 103.80 -4.80 0 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 113.80 -4.80 0 0 0 -20
30MAR26 530.00 P 0.00 0.00 0.00 123.80 -4.80 0 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 133.80 -4.80 0 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 143.89 -4.71 69 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 153.80 -4.80 0 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 163.80 -4.80 0 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 173.80 -4.80 0 0 250 0
29APR26 290.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 120 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 -0.06 33 0 59 0
29APR26 300.00 P 0.42 0.42 0.42 0.04 -0.08 32 20 251 +10
29APR26 310.00 P 0.00 0.00 0.00 0.09 -0.13 32 0 98 0
29APR26 320.00 P 0.71 0.71 0.71 0.17 -0.24 31 10 424 +10
29APR26 330.00 P 1.13 1.13 1.13 0.34 -0.38 30 10 275 0
29APR26 340.00 P 1.50 1.60 1.50 0.65 -0.56 30 2 656 +1
29APR26 350.00 P 2.20 2.35 1.60 1.15 -0.84 29 46 955 -11
29APR26 360.00 P 3.13 3.40 2.27 1.95 -1.18 28 48 1,865 -3
29APR26 370.00 P 4.89 4.89 3.35 3.22 -1.53 28 109 1,268 +23
29APR26 380.00 P 6.68 7.00 4.86 4.96 -1.98 27 193 2,544 +132
29APR26 390.00 P 10.19 10.19 7.40 7.34 -2.44 26 370 2,668 +280
29APR26 400.00 P 13.99 13.99 10.53 10.93 -3.06 25 623 3,780 +92
29APR26 410.00 P 18.46 18.55 15.52 15.52 -3.48 24 87 3,279 -44
29APR26 420.00 P 22.83 22.83 21.40 21.28 -4.31 24 136 1,786 +17
29APR26 430.00 P 0.00 0.00 0.00 28.80 -4.51 25 0 591 0
29APR26 440.00 P 0.00 0.00 0.00 36.77 -4.62 25 1 538 +1
29APR26 450.00 P 0.00 0.00 0.00 45.39 -4.69 25 0 767 0
29APR26 460.00 P 0.00 0.00 0.00 54.53 -4.75 25 0 105 0
29APR26 470.00 P 0.00 0.00 0.00 64.05 -4.78 25 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 74.55 -4.08 32 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 83.80 -4.80 0 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 94.56 -4.04 38 0 191 0
29APR26 510.00 P 0.00 0.00 0.00 104.06 -4.65 37 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 114.56 -4.04 43 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 124.56 -4.04 46 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 134.06 -4.70 44 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 144.38 -4.22 50 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 154.54 -4.06 53 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 163.80 -4.80 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 174.45 -4.15 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.07 -0.22 29 0 36 0
28MAY26 295.00 P 0.00 0.00 0.00 0.10 -0.28 29 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.15 -0.34 29 0 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.29 -0.49 29 0 119 0
28MAY26 320.00 P 0.00 0.00 0.00 0.53 -0.68 28 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 0.91 -0.91 28 0 1,145 0
28MAY26 340.00 P 2.75 2.75 2.75 1.51 -1.17 28 30 996 0
28MAY26 350.00 P 3.65 3.65 3.01 2.41 -1.47 27 85 972 +50
28MAY26 360.00 P 4.46 4.46 4.46 3.74 -1.69 27 4 977 0
28MAY26 370.00 P 6.75 6.84 5.84 5.58 -1.72 27 407 2,044 +400
28MAY26 380.00 P 9.57 9.57 7.68 7.79 -1.96 26 368 2,339 +211
28MAY26 390.00 P 12.79 12.93 10.90 10.71 -2.29 25 76 2,241 -45
28MAY26 400.00 P 17.01 17.50 14.45 14.45 -2.73 25 599 3,325 +106
28MAY26 410.00 P 22.28 22.28 19.60 19.39 -3.02 25 36 1,600 -24
28MAY26 420.00 P 0.00 0.00 0.00 25.28 -3.17 25 0 1,701 0
28MAY26 430.00 P 0.00 0.00 0.00 32.19 -3.93 25 0 1,157 0
28MAY26 440.00 P 0.00 0.00 0.00 39.63 -4.16 25 0 30 0
28MAY26 450.00 P 0.00 0.00 0.00 47.68 -4.33 26 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 56.23 -4.48 26 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 65.20 -4.58 26 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 75.09 -4.08 28 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 84.58 -4.21 29 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 94.58 -4.04 31 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 104.36 -4.35 32 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 114.56 -4.04 35 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 124.56 -4.04 38 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 134.36 -4.40 39 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 144.38 -4.22 41 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 154.54 -4.06 44 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 163.80 -4.80 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 174.45 -4.15 47 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 183.80 -4.80 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 193.80 -4.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.07 30 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.10 29 0 266 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 -0.12 29 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 -0.16 29 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 -0.18 29 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 -0.23 29 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 -0.29 29 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 -0.35 29 0 134 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 -0.43 29 0 311 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 -0.50 28 10 388 +10
29JUN26 295.00 P 0.00 0.00 0.00 0.32 -0.60 28 0 215 0
29JUN26 300.00 P 0.00 0.00 0.00 0.44 -0.67 28 0 236 0
29JUN26 310.00 P 1.95 1.95 1.95 0.73 -0.90 28 30 347 +30
29JUN26 320.00 P 2.49 2.51 2.23 1.19 -1.13 28 101 584 +10
29JUN26 330.00 P 3.25 3.25 2.78 1.85 -1.37 27 190 2,755 +168
29JUN26 340.00 P 4.28 4.28 3.70 2.79 -1.65 27 110 2,134 +28
29JUN26 350.00 P 5.56 5.56 4.75 4.10 -1.73 27 85 4,831 +46
29JUN26 360.00 P 7.27 7.36 6.23 5.85 -1.72 27 632 5,875 +155
29JUN26 370.00 P 9.65 9.65 8.26 7.96 -1.91 26 299 3,770 +190
29JUN26 380.00 P 12.24 12.24 11.30 10.39 -2.28 25 70 2,847 +52
29JUN26 390.00 P 16.13 16.13 15.75 13.61 -2.52 25 31 3,156 0
29JUN26 400.00 P 20.28 20.28 17.38 17.79 -2.58 25 183 4,660 +39
29JUN26 410.00 P 0.00 0.00 0.00 22.51 -3.20 25 0 1,475 0
29JUN26 420.00 P 29.22 29.22 27.80 28.41 -3.31 25 31 5,169 +31
29JUN26 430.00 P 36.65 36.65 34.84 34.90 -3.94 25 90 1,222 0
29JUN26 440.00 P 0.00 0.00 0.00 42.28 -3.82 25 0 704 0
29JUN26 450.00 P 54.53 54.53 50.03 50.01 -3.86 26 23 556 0
29JUN26 460.00 P 0.00 0.00 0.00 58.18 -4.02 26 0 1,044 0
29JUN26 470.00 P 0.00 0.00 0.00 66.74 -4.17 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 76.30 -3.50 27 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 85.46 -3.72 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 94.82 -4.04 28 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 104.36 -4.35 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 114.61 -3.99 31 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 124.56 -4.04 33 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 134.36 -4.40 34 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 144.38 -4.22 35 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 154.54 -4.06 38 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 165.08 -3.52 42 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 174.45 -4.15 41 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 183.80 -4.80 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 193.80 -4.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.98 +0.37 29 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 2.30 +0.29 29 0 145 0
29SEP26 300.00 P 0.00 0.00 0.00 2.82 +0.38 29 0 350 0
29SEP26 310.00 P 0.00 0.00 0.00 3.77 +0.31 29 0 331 0
29SEP26 320.00 P 0.00 0.00 0.00 5.07 +0.19 28 0 1,421 0
29SEP26 330.00 P 0.00 0.00 0.00 6.62 -0.03 28 0 980 0
29SEP26 340.00 P 0.00 0.00 0.00 8.09 -0.70 27 0 1,171 0
29SEP26 350.00 P 0.00 0.00 0.00 10.14 -1.17 27 0 2,286 0
29SEP26 360.00 P 13.90 13.90 12.68 12.66 -1.59 26 2 2,525 +1
29SEP26 370.00 P 0.00 0.00 0.00 15.58 -1.79 26 0 3,207 0
29SEP26 380.00 P 19.10 19.10 19.10 18.96 -2.19 26 10 1,246 0
29SEP26 390.00 P 0.00 0.00 0.00 22.96 -2.33 25 0 2,122 0
29SEP26 400.00 P 27.42 27.42 27.42 26.94 -3.16 25 1 2,770 -1
29SEP26 410.00 P 0.00 0.00 0.00 31.96 -3.70 25 0 1,956 0
29SEP26 420.00 P 0.00 0.00 0.00 38.55 -3.21 25 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 44.96 -3.17 25 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 51.80 -3.72 25 1 1,787 +1
29SEP26 450.00 P 0.00 0.00 0.00 59.15 -3.65 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 66.83 -4.09 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 75.32 -3.60 27 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 83.72 -3.22 27 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 92.28 -3.27 27 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 101.03 -3.31 27 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 109.95 -3.33 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 118.60 -3.81 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 127.65 -4.00 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.55 -3.47 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 146.93 -3.50 29 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 156.39 -3.54 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 165.87 -3.60 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 175.43 -3.66 30 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 184.40 -4.56 29 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.74 -3.86 31 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 2.88 -0.84 27 0 286 0
30DEC26 295.00 P 0.00 0.00 0.00 3.49 -0.96 27 0 186 0
30DEC26 300.00 P 5.49 5.49 5.49 4.03 -1.12 27 2 326 +2
30DEC26 310.00 P 6.97 6.97 6.97 5.46 -1.22 27 50 2,857 +50
30DEC26 320.00 P 0.00 0.00 0.00 7.19 -1.41 27 0 789 0
30DEC26 330.00 P 10.03 10.03 10.03 9.15 -1.73 27 1 697 0
30DEC26 340.00 P 0.00 0.00 0.00 11.69 -1.60 27 0 291 0
30DEC26 350.00 P 0.00 0.00 0.00 14.23 -2.30 27 0 744 0
30DEC26 360.00 P 0.00 0.00 0.00 16.97 -1.88 26 0 600 0
30DEC26 370.00 P 0.00 0.00 0.00 20.25 -2.16 26 0 792 0
30DEC26 380.00 P 0.00 0.00 0.00 24.04 -2.37 26 0 648 0
30DEC26 390.00 P 31.55 31.55 31.55 28.47 -2.40 26 30 880 +30
30DEC26 400.00 P 0.00 0.00 0.00 33.05 -2.67 25 0 1,608 0
30DEC26 410.00 P 0.00 0.00 0.00 38.52 -2.63 25 0 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 43.79 -3.35 25 0 2,273 0
30DEC26 430.00 P 0.00 0.00 0.00 50.46 -3.11 25 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 57.12 -2.98 26 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 64.04 -3.60 26 0 673 0
30DEC26 460.00 P 0.00 0.00 0.00 71.69 -3.40 26 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 79.89 -3.03 26 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 87.88 -3.10 27 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 96.00 -3.27 27 0 340 0
30DEC26 500.00 P 103.38 103.38 103.38 101.03 -4.50 24 1 545 0
30DEC26 510.00 P 0.00 0.00 0.00 113.12 -3.26 27 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 120.69 -4.71 26 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 130.73 -3.37 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 138.46 -4.76 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.55 -4.77 26 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 156.73 -4.62 26 0 0 0
30MAR27 290.00 P 7.00 7.13 7.00 5.35 -1.05 28 9 36 +7
30MAR27 295.00 P 8.24 8.24 8.24 6.06 -0.86 28 1 9 +1
30MAR27 300.00 P 0.00 0.00 0.00 6.78 -1.30 28 0 42 0
30MAR27 310.00 P 0.00 0.00 0.00 8.67 -1.32 28 0 3 0
30MAR27 320.00 P 12.47 12.47 12.47 10.68 -1.63 28 1 18 0
30MAR27 330.00 P 15.00 15.00 15.00 13.20 -1.61 27 3 19 +3
30MAR27 340.00 P 16.50 16.50 16.50 15.90 -1.93 27 5 11 0
30MAR27 350.00 P 19.20 19.20 19.20 19.11 -1.68 27 7 31 0
30MAR27 360.00 P 22.30 22.30 22.30 22.49 -1.62 27 1 23 +1
30MAR27 370.00 P 25.80 25.80 25.80 25.85 -2.07 27 1 84 -1
30MAR27 380.00 P 0.00 0.00 0.00 29.84 -1.79 27 0 256 0
30MAR27 390.00 P 0.00 0.00 0.00 34.16 -2.51 27 0 63 0
30MAR27 400.00 P 41.60 41.60 41.36 38.97 -2.65 27 9 870 0
30MAR27 410.00 P 0.00 0.00 0.00 44.33 -2.62 26 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 49.74 -3.33 26 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 56.51 -2.93 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 63.08 -3.01 27 0 5 0
30MAR27 450.00 P 0.00 0.00 0.00 69.52 -3.61 27 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 76.91 -3.53 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 84.23 -3.64 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 91.96 -3.78 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 99.88 -3.78 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 107.88 -3.92 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 116.88 -3.19 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 124.73 -3.98 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 133.92 -3.26 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 142.07 -4.14 28 0 0 0
TOTAL PUT 12,192 224,598 +2,286
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$ 27.60
30MAR26 15.50 C 0.00 0.00 0.00 12.17 -0.45 149 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.62 -0.50 102 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.18 -0.44 138 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.68 -0.44 131 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.15 -0.47 112 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.68 -0.44 117 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.18 -0.44 110 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.68 -0.44 104 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.17 -0.45 94 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.68 -0.44 91 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.67 -0.46 76 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.69 -0.44 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.62 -0.51 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.63 -0.50 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.64 -0.50 26 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 1.72 -0.41 27 0 25 0
30MAR26 27.00 C 1.08 1.08 1.01 0.93 -0.40 26 80 112 +50
30MAR26 28.00 C 0.00 0.00 0.00 0.41 -0.27 26 0 91 0
30MAR26 29.00 C 0.00 0.00 0.00 0.15 -0.13 27 0 180 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 151 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.73 -0.43 60 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.17 -0.49 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.68 -0.49 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.67 -0.50 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.70 -0.47 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.68 -0.50 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.71 -0.50 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.79 -0.48 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.00 -0.38 25 0 30 0
29APR26 27.00 C 1.37 1.37 1.37 1.30 -0.36 24 5 215 0
29APR26 28.00 C 0.00 0.00 0.00 0.76 -0.29 23 0 261 0
29APR26 29.00 C 0.00 0.00 0.00 0.40 -0.21 23 0 60 0
29APR26 30.00 C 0.00 0.00 0.00 0.21 -0.13 23 0 252 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 -0.08 24 0 271 0
29APR26 32.00 C 0.07 0.07 0.07 0.04 -0.04 23 30 60 -30
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.22 -0.44 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.72 -0.48 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.74 -0.46 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.77 -0.40 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.73 -0.50 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.78 -0.50 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.90 -0.47 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.17 -0.36 24 0 0 0
28MAY26 27.00 C 1.73 1.73 1.50 1.48 -0.39 23 45 225 +45
28MAY26 28.00 C 0.00 0.00 0.00 0.95 -0.31 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.57 -0.23 23 0 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.33 -0.16 23 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.18 -0.11 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.08 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.69 -0.49 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.19 -0.49 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.69 -0.49 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.20 -0.49 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.70 -0.49 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.20 -0.49 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.73 -0.46 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.22 -0.48 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.72 -0.48 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.74 -0.46 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.77 -0.44 31 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.73 -0.50 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.80 -0.49 22 0 0 0
29JUN26 25.00 C 3.29 3.29 3.29 2.92 -0.48 22 2 0 -2
29JUN26 26.00 C 0.00 0.00 0.00 2.22 -0.37 24 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.56 -0.38 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.04 -0.30 22 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.67 -0.23 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.42 -0.16 22 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 -0.14 22 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.10 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.06 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.20 -0.49 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.70 -0.49 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.20 -0.49 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.73 -0.46 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 -0.48 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.73 -0.47 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.77 -0.45 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.82 -0.39 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.86 -0.37 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.02 -0.45 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.28 -0.41 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.64 -0.37 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.03 -0.39 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.59 -0.28 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.23 -0.24 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.94 -0.20 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 -0.17 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.13 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.10 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.08 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.73 -0.46 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.23 -0.47 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.74 -0.46 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.79 -0.44 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.86 -0.35 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.99 -0.28 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.22 -0.41 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.54 -0.38 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.95 -0.35 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.36 -0.39 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.92 -0.29 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.56 -0.25 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.26 -0.20 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.00 -0.17 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 -0.15 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.62 -0.13 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 -0.11 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.37 -0.09 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.08 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.24 -0.47 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.77 -0.46 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.83 -0.40 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.94 -0.31 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.13 -0.35 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.51 -0.26 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.88 -0.38 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.31 -0.35 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.72 -0.32 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.29 -0.29 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.92 -0.25 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.59 -0.23 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 -0.21 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.08 -0.18 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.88 -0.15 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.71 -0.14 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 -0.11 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.46 -0.11 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 -0.09 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
TOTAL CALL 162 3,992 +63
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 28 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 81 0
30MAR26 27.00 P 0.31 0.31 0.31 0.31 +0.10 26 2 164 +2
30MAR26 28.00 P 0.69 0.69 0.65 0.80 +0.23 27 43 173 +28
30MAR26 29.00 P 1.49 1.50 1.49 1.55 +0.36 28 43 164 +16
30MAR26 30.00 P 0.00 0.00 0.00 2.42 +0.39 26 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.40 +0.49 0 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 4.40 +0.50 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.40 +0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.40 +0.35 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.40 +0.40 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.40 +0.39 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.40 +0.35 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.40 +0.36 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.40 +0.40 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.29 +0.07 23 0 65 0
29APR26 27.00 P 0.00 0.00 0.00 0.61 +0.13 24 0 206 0
29APR26 28.00 P 0.00 0.00 0.00 1.08 +0.20 23 0 329 0
29APR26 29.00 P 0.00 0.00 0.00 1.76 +0.30 24 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.54 +0.35 23 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 3.44 +0.44 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.40 +0.47 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.41 +0.51 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.41 +0.36 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.42 +0.40 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.40 +0.37 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.41 +0.33 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.41 +0.37 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.41 +0.23 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 23.00 P 0.17 0.17 0.17 0.07 +0.01 23 4 4 -2
28MAY26 24.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.37 +0.06 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.70 +0.11 23 0 32 0
28MAY26 27.00 P 1.10 1.13 1.10 1.13 +0.14 23 35 261 +35
28MAY26 28.00 P 1.66 1.66 1.66 1.72 +0.24 23 14 221 -14
28MAY26 29.00 P 0.00 0.00 0.00 2.42 +0.28 22 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.26 +0.39 23 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.15 +0.42 23 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.11 +0.34 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.08 +0.34 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.06 +0.33 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.05 +0.32 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.04 +0.39 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.03 +0.32 33 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.02 +0.39 35 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.01 +0.39 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 +0.04 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.51 +0.07 22 0 4 0
29JUN26 26.00 P 0.85 0.86 0.84 0.86 +0.12 23 270 302 +259
29JUN26 27.00 P 0.00 0.00 0.00 1.32 +0.17 22 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 1.87 +0.22 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.57 +0.29 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.36 +0.35 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.22 +0.39 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.14 +0.29 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.09 +0.30 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.07 +0.30 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.05 +0.29 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.04 +0.28 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.03 +0.27 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.02 +0.31 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.01 +0.28 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.06 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.09 25 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.12 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.16 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.95 +0.20 25 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.46 +0.17 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.10 +0.27 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.82 +0.32 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.73 +0.36 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.58 +0.39 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.48 +0.43 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.41 +0.45 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.37 +0.47 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.35 +0.48 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.35 +0.50 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.35 +0.50 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.36 +0.51 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.05 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 +0.08 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.11 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.14 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 +0.18 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.20 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.74 +0.23 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 +0.26 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.99 +0.31 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.88 +0.35 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 +0.37 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 +0.40 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.48 +0.43 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.42 +0.45 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.39 +0.47 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.37 +0.48 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.37 +0.50 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.37 +0.50 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 +0.06 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.10 +0.10 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.47 +0.13 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.91 +0.17 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.41 +0.20 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.97 +0.22 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 +0.16 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 +0.30 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.05 +0.32 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.86 +0.36 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.70 +0.39 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.58 +0.41 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.50 +0.43 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.45 +0.46 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.41 +0.47 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.40 +0.49 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.39 +0.49 32 0 0 0
TOTAL PUT 411 3,353 +324
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$ 124.30
20MAR26 92.50 C 0.00 0.00 0.00 32.23 - 171 0 0 -
20MAR26 95.00 C 0.00 0.00 0.00 29.95 - 174 0 0 -
20MAR26 97.50 C 0.00 0.00 0.00 27.32 - 152 0 0 -
20MAR26 100.00 C 0.00 0.00 0.00 25.06 +1.79 154 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 21.83 +1.64 56 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 19.91 +2.16 119 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 16.84 +1.51 53 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 14.36 +1.40 52 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 11.90 +1.26 50 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 9.50 +0.83 48 2 0 -2
20MAR26 117.50 C 0.00 0.00 0.00 7.17 +0.67 45 0 0 0
20MAR26 120.00 C 3.46 5.52 3.46 5.27 +0.73 49 49 35 +21
20MAR26 122.50 C 1.86 3.83 1.85 3.42 +0.58 46 373 363 +302
20MAR26 125.00 C 1.15 2.30 1.08 1.97 +0.26 43 412 297 +95
20MAR26 127.50 C 0.69 1.31 0.55 1.01 +0.08 42 358 203 +68
20MAR26 130.00 C 0.27 0.62 0.27 0.50 +0.05 43 288 288 +95
20MAR26 132.50 C 0.19 0.30 0.16 0.24 +0.05 44 113 218 +82
20MAR26 135.00 C 0.12 0.18 0.09 0.10 +0.03 45 165 451 +105
20MAR26 137.50 C 0.07 0.08 0.07 0.04 +0.01 45 110 190 +49
20MAR26 140.00 C 0.04 0.04 0.03 0.02 +0.01 47 233 330 +137
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 32.70 - 121 0 0 -
27MAR26 95.00 C 0.00 0.00 0.00 30.21 - 113 0 0 -
27MAR26 97.50 C 0.00 0.00 0.00 27.69 - 104 0 0 -
27MAR26 100.00 C 0.00 0.00 0.00 25.13 - 93 0 0 -
27MAR26 102.50 C 0.00 0.00 0.00 22.57 - 83 0 0 -
27MAR26 105.00 C 0.00 0.00 0.00 20.03 - 74 0 0 -
27MAR26 107.50 C 0.00 0.00 0.00 17.01 - 46 0 0 -
27MAR26 110.00 C 0.00 0.00 0.00 14.61 - 44 0 0 -
27MAR26 112.50 C 0.00 0.00 0.00 12.28 - 43 0 0 -
27MAR26 115.00 C 0.00 0.00 0.00 10.28 - 47 0 0 -
27MAR26 117.50 C 0.00 0.00 0.00 7.93 - 41 0 0 -
27MAR26 120.00 C 6.54 6.54 6.54 6.15 - 41 2 2 -
27MAR26 122.50 C 3.00 4.57 3.00 4.45 - 40 212 204 -
27MAR26 125.00 C 1.99 2.18 1.99 3.05 - 38 46 46 -
27MAR26 127.50 C 1.25 2.10 1.25 1.98 - 37 48 26 -
27MAR26 130.00 C 0.86 1.47 0.86 1.24 - 37 71 63 -
27MAR26 132.50 C 0.54 0.84 0.51 0.72 - 37 17 17 -
27MAR26 135.00 C 0.33 0.50 0.33 0.39 - 36 36 36 -
27MAR26 137.50 C 0.29 0.31 0.29 0.20 - 36 5 5 -
27MAR26 140.00 C 0.18 0.18 0.18 0.10 - 36 5 5 -
27MAR26 142.50 C 0.00 0.00 0.00 0.05 - 36 0 0 -
27MAR26 145.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
27MAR26 147.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
27MAR26 150.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
27MAR26 152.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 77.73 +0.44 257 0 125 0
30MAR26 48.00 C 0.00 0.00 0.00 76.86 +1.61 265 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 76.56 +2.57 308 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 75.00 +1.82 266 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.70 +2.01 266 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.65 +1.65 210 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.50 +2.00 228 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.01 +2.00 218 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 62.51 +2.00 207 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.72 +1.71 176 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.52 +2.00 187 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 54.73 +1.71 158 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.52 +2.00 167 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.73 +1.70 141 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 47.47 +1.94 147 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.74 +1.52 126 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.54 +2.00 133 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.51 +1.46 93 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.54 +1.98 117 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 34.46 +1.39 74 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 32.70 +2.11 107 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 30.21 +2.09 99 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 27.73 +2.06 92 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 25.13 +1.62 82 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 22.64 +2.22 75 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 20.03 +1.99 65 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 17.11 +1.40 44 0 0 0
30MAR26 110.00 C 14.59 15.30 14.55 14.74 +0.99 43 76 438 +68
30MAR26 112.50 C 0.00 0.00 0.00 12.43 +0.82 42 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 10.33 +0.85 42 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 8.21 +0.72 40 0 0 0
30MAR26 120.00 C 4.90 7.00 4.70 6.30 +0.61 38 54 57 +44
30MAR26 122.50 C 3.40 4.98 3.30 4.61 +0.51 37 290 613 +252
30MAR26 125.00 C 1.90 3.70 1.90 3.20 +0.23 35 189 687 +27
30MAR26 127.50 C 1.35 2.46 1.35 2.08 +0.07 34 465 594 +24
30MAR26 130.00 C 1.01 1.69 0.90 1.41 +0.04 35 1,482 4,291 +1,242
30MAR26 132.50 C 0.82 1.05 0.60 0.89 0.00 35 505 3,681 -66
30MAR26 135.00 C 0.44 0.69 0.42 0.56 -0.03 36 858 7,124 -20
30MAR26 137.50 C 0.32 0.47 0.28 0.33 -0.04 36 188 3,647 +108
30MAR26 140.00 C 0.22 0.32 0.21 0.19 -0.03 36 348 4,766 +165
30MAR26 142.50 C 0.15 0.22 0.15 0.11 -0.02 36 45 2,556 -3
30MAR26 145.00 C 0.16 0.18 0.16 0.06 -0.02 36 12 2,974 -2
30MAR26 147.50 C 0.09 0.11 0.09 0.03 -0.01 36 4 1,461 -4
30MAR26 150.00 C 0.08 0.10 0.08 0.02 -0.01 38 21 7,420 -21
30MAR26 152.50 C 0.09 0.09 0.09 0.01 -0.01 38 71 1,609 0
30MAR26 155.00 C 0.08 0.08 0.08 0.01 0.00 40 171 931 +1
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 823 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,456 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 870 0
29APR26 92.50 C 0.00 0.00 0.00 33.15 +1.82 65 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.25 +1.38 53 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 27.91 +1.50 52 0 0 0
29APR26 100.00 C 25.40 25.40 25.40 25.40 +1.02 47 5 10 +5
29APR26 102.50 C 0.00 0.00 0.00 23.25 +1.86 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.26 +0.79 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.56 +1.30 42 0 0 0
29APR26 110.00 C 14.10 16.60 14.10 16.32 +0.99 40 4 10 0
29APR26 112.50 C 0.00 0.00 0.00 13.73 +0.65 34 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.97 +0.70 35 0 0 0
29APR26 117.50 C 9.06 10.52 9.06 10.07 +0.72 34 4 2 +2
29APR26 120.00 C 6.90 7.02 6.90 8.37 +0.69 33 6 28 +6
29APR26 122.50 C 5.45 7.02 5.30 6.80 +0.70 33 60 69 +38
29APR26 125.00 C 4.28 5.80 4.25 5.40 +0.46 32 137 459 +51
29APR26 127.50 C 3.48 4.22 3.38 4.25 +0.35 31 7 652 +2
29APR26 130.00 C 2.32 3.60 2.32 3.29 +0.26 31 33 513 +11
29APR26 132.50 C 1.94 2.83 1.86 2.51 +0.20 31 115 1,515 0
29APR26 135.00 C 1.40 2.13 1.40 1.92 +0.13 31 170 1,190 -103
29APR26 137.50 C 1.10 1.61 1.10 1.45 +0.09 31 206 732 +19
29APR26 140.00 C 0.70 1.20 0.70 1.06 +0.04 31 361 1,373 +289
29APR26 142.50 C 0.65 0.94 0.65 0.75 -0.04 31 130 475 -10
29APR26 145.00 C 0.52 0.61 0.51 0.53 -0.05 31 63 1,118 +10
29APR26 147.50 C 0.49 0.54 0.49 0.36 -0.06 30 53 1,141 +43
29APR26 150.00 C 0.33 0.40 0.33 0.25 -0.05 30 6 996 -5
29APR26 152.50 C 0.28 0.37 0.28 0.16 -0.05 30 19 825 -1
29APR26 155.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 386 0
29APR26 157.50 C 0.25 0.25 0.25 0.07 -0.04 30 20 408 +20
29APR26 160.00 C 0.20 0.20 0.20 0.05 -0.02 30 6 550 +6
29APR26 162.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
28MAY26 90.00 C 0.00 0.00 0.00 35.85 +1.75 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.38 +1.64 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.65 +1.25 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.50 +1.46 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 26.12 +1.40 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.72 +1.91 43 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.17 +1.51 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.77 +1.17 36 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 17.22 +1.63 38 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 14.74 +1.04 34 0 0 0
28MAY26 115.00 C 10.31 10.31 10.31 13.12 +1.22 35 30 32 +30
28MAY26 117.50 C 0.00 0.00 0.00 11.16 +0.66 33 0 0 0
28MAY26 120.00 C 8.02 8.09 8.02 9.65 +0.76 33 74 458 +74
28MAY26 122.50 C 6.87 6.87 6.87 8.16 +0.76 32 8 45 +8
28MAY26 125.00 C 5.27 7.19 5.27 6.83 +0.60 32 93 293 +73
28MAY26 127.50 C 0.00 0.00 0.00 5.69 +0.52 32 0 205 0
28MAY26 130.00 C 3.77 4.78 3.77 4.64 +0.34 31 3 232 +2
28MAY26 132.50 C 2.79 4.12 2.79 3.86 +0.38 31 53 1,231 -10
28MAY26 135.00 C 2.50 3.33 2.44 3.14 +0.30 31 228 1,000 +4
28MAY26 137.50 C 1.92 2.72 1.92 2.52 +0.20 31 6 233 +1
28MAY26 140.00 C 1.58 2.20 1.58 2.01 +0.14 31 48 1,305 -6
28MAY26 142.50 C 1.75 1.79 1.71 1.57 +0.07 31 320 2,108 -111
28MAY26 145.00 C 1.06 1.18 1.06 1.22 0.00 31 120 1,470 +66
28MAY26 147.50 C 0.89 1.15 0.86 0.95 -0.04 30 141 2,249 +32
28MAY26 150.00 C 1.00 1.00 1.00 0.71 -0.06 30 1 1,148 +1
28MAY26 152.50 C 0.00 0.00 0.00 0.54 -0.07 30 0 290 0
28MAY26 155.00 C 0.65 0.65 0.65 0.40 -0.07 30 1 287 -1
28MAY26 157.50 C 0.41 0.41 0.41 0.29 -0.08 30 25 258 +25
28MAY26 160.00 C 0.47 0.47 0.47 0.22 -0.06 30 2 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 65.34 +1.78 89 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.93 +1.85 86 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.43 +1.83 82 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.54 +1.42 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.44 +1.79 73 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.59 +1.40 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.53 +1.79 67 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 48.04 +1.75 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.60 +1.75 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.74 +1.30 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.33 +2.28 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.92 +2.36 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.85 +1.75 49 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 33.38 +1.64 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.10 +1.58 45 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 28.73 +1.51 43 0 8 0
29JUN26 100.00 C 23.20 25.48 23.20 26.44 +1.48 41 4 8 +4
29JUN26 102.50 C 24.26 24.26 24.26 24.17 +1.37 39 30 60 +30
29JUN26 105.00 C 0.00 0.00 0.00 22.02 +1.35 38 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 19.92 +2.32 37 0 0 0
29JUN26 110.00 C 17.72 17.72 17.72 17.39 +0.68 33 30 45 +30
29JUN26 112.50 C 0.00 0.00 0.00 15.55 +0.69 32 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 13.76 +1.39 32 0 1,945 0
29JUN26 117.50 C 0.00 0.00 0.00 12.32 +0.88 32 0 232 0
29JUN26 120.00 C 9.29 11.29 9.29 10.73 +0.90 32 52 1,923 -20
29JUN26 122.50 C 7.98 7.98 7.98 9.28 +0.71 31 10 186 0
29JUN26 125.00 C 0.00 0.00 0.00 8.00 +0.60 31 0 6,345 0
29JUN26 127.50 C 0.00 0.00 0.00 6.85 +0.55 31 0 334 0
29JUN26 130.00 C 5.10 5.82 5.10 5.87 +0.51 30 6 3,092 -6
29JUN26 132.50 C 4.33 5.07 4.33 5.02 +0.50 31 59 1,409 +41
29JUN26 135.00 C 3.52 4.25 3.52 4.27 +0.48 30 2,309 3,533 +529
29JUN26 137.50 C 3.00 3.85 2.97 3.59 +0.37 30 183 1,274 +77
29JUN26 140.00 C 2.44 2.82 2.44 2.98 +0.27 30 41 1,380 +31
29JUN26 142.50 C 2.02 2.56 2.02 2.49 +0.24 30 75 605 +25
29JUN26 145.00 C 1.70 2.30 1.69 2.02 +0.16 30 308 645 +198
29JUN26 147.50 C 1.46 1.80 1.46 1.68 +0.09 30 206 1,432 +146
29JUN26 150.00 C 1.19 1.66 1.18 1.34 +0.02 30 231 385 +5
29JUN26 152.50 C 1.06 1.06 1.06 1.10 -0.03 30 100 1,020 +100
29JUN26 155.00 C 1.06 1.06 1.06 0.87 -0.05 30 38 369 +38
29JUN26 157.50 C 0.00 0.00 0.00 0.70 -0.06 29 0 3,053 0
29JUN26 160.00 C 0.00 0.00 0.00 0.55 -0.06 29 0 787 0
29JUN26 162.50 C 0.00 0.00 0.00 0.44 -0.06 29 0 1,009 0
29JUN26 165.00 C 0.52 0.52 0.52 0.34 -0.06 29 1 711 +1
29JUN26 167.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.20 -0.06 29 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 55.68 +1.83 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.86 +1.38 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.53 +1.42 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.10 +1.35 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.75 +1.40 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.82 +1.89 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.43 +1.90 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.06 +1.90 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.49 +1.63 38 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 34.45 +1.88 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.10 +1.72 36 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.04 +1.82 36 0 0 0
29SEP26 100.00 C 25.01 27.88 25.01 27.95 +1.79 35 12 190 +12
29SEP26 102.50 C 0.00 0.00 0.00 25.70 +2.26 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.72 +2.15 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 21.33 +1.55 30 0 9 0
29SEP26 110.00 C 20.20 20.20 20.20 19.58 +0.96 30 2 324 +2
29SEP26 112.50 C 0.00 0.00 0.00 17.85 +1.39 30 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 16.27 +1.33 30 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 14.71 +1.21 29 0 800 0
29SEP26 120.00 C 12.53 12.53 12.53 13.11 +0.78 29 32 1,173 0
29SEP26 122.50 C 10.26 10.34 10.26 11.71 +0.70 28 52 134 +11
29SEP26 125.00 C 0.00 0.00 0.00 10.46 +0.62 28 0 92 0
29SEP26 127.50 C 8.00 8.00 8.00 9.34 +0.62 28 1 147 +1
29SEP26 130.00 C 7.20 7.20 7.20 8.35 +0.61 28 50 350 +50
29SEP26 132.50 C 6.43 6.43 6.43 7.42 +0.56 28 4 566 -4
29SEP26 135.00 C 5.72 5.78 5.72 6.59 +0.56 28 20 695 0
29SEP26 137.50 C 5.00 6.14 5.00 5.86 +0.49 28 108 1,046 +13
29SEP26 140.00 C 0.00 0.00 0.00 5.19 +0.51 28 0 6,489 0
29SEP26 142.50 C 0.00 0.00 0.00 4.60 +0.43 28 0 173 0
29SEP26 145.00 C 4.25 4.25 4.25 3.98 +0.34 28 1 1,684 0
29SEP26 147.50 C 0.00 0.00 0.00 3.46 +0.25 28 0 780 0
29SEP26 150.00 C 0.00 0.00 0.00 2.98 +0.16 28 0 387 0
29SEP26 152.50 C 0.00 0.00 0.00 2.54 +0.08 28 0 391 0
29SEP26 155.00 C 2.44 2.44 2.44 2.19 +0.06 27 1 681 0
29SEP26 157.50 C 0.00 0.00 0.00 1.83 +0.01 27 0 424 0
29SEP26 160.00 C 1.72 1.77 1.72 1.58 0.00 27 352 591 +252
29SEP26 162.50 C 0.00 0.00 0.00 1.32 -0.03 27 0 266 0
29SEP26 165.00 C 1.52 1.52 1.52 1.11 -0.05 27 89 175 +89
29SEP26 167.50 C 1.31 1.31 1.31 0.93 -0.06 27 100 130 +100
29SEP26 170.00 C 0.00 0.00 0.00 0.76 -0.07 27 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 0.64 -0.08 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.52 -0.09 26 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 0.43 -0.07 26 0 158 0
30DEC26 80.00 C 0.00 0.00 0.00 46.54 +1.95 38 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 43.84 +1.29 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.59 +1.43 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.79 +1.69 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.60 +1.74 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.47 +1.77 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.35 +1.77 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.87 +1.33 31 0 0 0
30DEC26 100.00 C 27.00 29.00 27.00 28.94 +1.39 31 2 479 0
30DEC26 102.50 C 0.00 0.00 0.00 27.25 +1.58 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 25.33 +1.51 31 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 23.09 +1.63 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.78 +1.39 30 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 19.93 +1.62 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.35 +1.52 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 16.81 +1.33 28 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 14.98 +0.96 27 0 154 0
30DEC26 122.50 C 12.52 13.55 12.52 13.79 +1.03 27 31 104 +30
30DEC26 125.00 C 11.37 11.37 11.37 12.75 +1.11 28 30 243 +30
30DEC26 127.50 C 0.00 0.00 0.00 11.41 +0.90 27 0 94 0
30DEC26 130.00 C 9.05 9.24 9.05 10.22 +0.69 27 188 823 +187
30DEC26 132.50 C 8.17 8.42 8.17 9.33 +0.71 27 279 663 +222
30DEC26 135.00 C 0.00 0.00 0.00 8.43 +0.52 27 0 481 0
30DEC26 137.50 C 0.00 0.00 0.00 7.62 +0.57 27 0 472 0
30DEC26 140.00 C 0.00 0.00 0.00 7.01 +0.77 27 0 386 0
30DEC26 142.50 C 0.00 0.00 0.00 6.36 +0.83 27 0 94 0
30DEC26 145.00 C 0.00 0.00 0.00 5.68 +0.83 27 0 3 0
30DEC26 147.50 C 4.40 5.27 4.40 5.11 +0.88 27 105 166 +105
30DEC26 150.00 C 0.00 0.00 0.00 4.70 +1.00 27 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 4.11 +1.03 27 0 71 0
30DEC26 155.00 C 0.00 0.00 0.00 3.67 +0.92 27 0 133 0
30DEC26 157.50 C 0.00 0.00 0.00 3.22 +0.94 27 0 473 0
30DEC26 160.00 C 2.80 2.80 2.80 2.89 +0.90 27 50 635 0
30DEC26 162.50 C 0.00 0.00 0.00 2.56 +0.91 27 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.23 +0.87 27 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.00 +0.84 27 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 1.76 +0.81 27 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.52 +0.74 26 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 1.35 +0.70 26 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.19 +0.68 26 0 36 0
30MAR27 92.50 C 0.00 0.00 0.00 36.35 - 31 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 34.28 - 31 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 32.22 - 30 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 30.06 +1.12 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 28.36 +1.26 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.06 +0.82 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 24.29 +1.62 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 23.19 +1.31 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 21.26 +0.81 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.68 +1.20 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 18.85 +1.04 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.03 +0.95 27 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 15.79 +0.85 27 0 0 0
30MAR27 125.00 C 12.13 12.13 12.13 14.65 +0.71 27 1 3 +1
30MAR27 127.50 C 0.00 0.00 0.00 13.59 +0.77 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.60 +0.83 27 0 96 0
30MAR27 132.50 C 10.50 10.50 10.50 11.73 +0.90 27 1 61 +1
30MAR27 135.00 C 0.00 0.00 0.00 10.91 +1.01 28 0 30 0
30MAR27 137.50 C 9.20 9.20 9.20 10.11 +1.09 28 1 61 +1
30MAR27 140.00 C 0.00 0.00 0.00 9.37 +1.12 28 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 8.73 +1.25 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.09 +1.33 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.45 +1.30 28 0 58 0
30MAR27 150.00 C 5.21 6.04 5.21 6.95 +1.41 28 51 361 +50
30MAR27 152.50 C 0.00 0.00 0.00 6.46 +1.50 28 0 50 0
30MAR27 155.00 C 5.00 5.00 5.00 5.97 +1.35 29 8 12 +8
30MAR27 157.50 C 0.00 0.00 0.00 5.68 +1.56 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.30 +1.65 29 0 61 0
30MAR27 162.50 C 0.00 0.00 0.00 4.93 +1.65 29 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.56 +1.65 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.19 +1.66 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.92 +1.66 30 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 3.65 +1.66 30 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.39 +1.67 30 0 0 0
30MAR27 177.50 C 1.98 2.40 1.98 3.03 +1.51 30 3 5 +3
TOTAL CALL 15,139 143,195 +5,731
20MAR26 92.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
20MAR26 95.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
20MAR26 97.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
20MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.08 77 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.12 69 0 100 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.18 62 0 26 0
20MAR26 107.50 P 0.10 0.10 0.03 0.01 -0.26 54 113 186 +113
20MAR26 110.00 P 0.25 0.25 0.05 0.03 -0.36 53 166 217 +122
20MAR26 112.50 P 0.47 0.47 0.12 0.07 -0.50 50 137 305 +98
20MAR26 115.00 P 0.53 0.54 0.24 0.17 -0.66 48 260 774 +161
20MAR26 117.50 P 1.50 1.50 0.39 0.39 -0.83 47 1,358 1,266 +691
20MAR26 120.00 P 2.09 2.14 0.73 0.80 -1.00 46 1,089 604 +413
20MAR26 122.50 P 2.81 2.90 1.21 1.45 -1.17 43 1,899 2,311 +1,729
20MAR26 125.00 P 3.72 3.72 2.33 2.51 -1.47 41 146 772 +73
20MAR26 127.50 P 6.70 6.70 4.00 4.08 -1.60 40 391 510 +244
20MAR26 130.00 P 0.00 0.00 0.00 6.05 -1.84 39 0 419 0
20MAR26 132.50 P 0.00 0.00 0.00 8.40 -1.74 44 0 465 0
20MAR26 135.00 P 10.59 10.70 10.59 10.70 -1.84 0 80 256 -45
20MAR26 137.50 P 0.00 0.00 0.00 13.22 -1.78 45 0 35 0
20MAR26 140.00 P 0.00 0.00 0.00 15.70 -1.80 0 0 100 0
20MAR26 142.50 P 0.00 0.00 0.00 18.20 -1.80 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 20.70 -1.80 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 23.20 -1.80 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 25.70 -1.80 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 28.20 -1.80 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 30.70 -1.80 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 33.20 -1.80 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 35.70 -1.80 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 38.20 -1.80 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 40.70 -1.80 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
27MAR26 95.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27MAR26 97.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27MAR26 100.00 P 0.08 0.08 0.08 0.02 - 50 5 5 -
27MAR26 102.50 P 0.00 0.00 0.00 0.04 - 49 0 0 -
27MAR26 105.00 P 0.16 0.16 0.16 0.07 - 47 14 14 -
27MAR26 107.50 P 0.27 0.27 0.27 0.13 - 46 5 5 -
27MAR26 110.00 P 0.52 0.52 0.31 0.23 - 45 75 75 -
27MAR26 112.50 P 0.78 0.78 0.45 0.41 - 44 78 68 -
27MAR26 115.00 P 1.15 1.15 1.13 0.68 - 43 20 20 -
27MAR26 117.50 P 1.05 1.05 1.05 1.05 - 41 1 1 -
27MAR26 120.00 P 2.43 2.43 1.45 1.61 - 39 71 62 -
27MAR26 122.50 P 3.64 3.64 2.40 2.40 - 38 7 3 -
27MAR26 125.00 P 0.00 0.00 0.00 3.50 - 36 0 0 -
27MAR26 127.50 P 4.58 4.58 4.58 4.92 - 35 9 9 -
27MAR26 130.00 P 6.30 6.30 6.30 6.62 - 34 2 2 -
27MAR26 132.50 P 0.00 0.00 0.00 8.69 - 34 0 0 -
27MAR26 135.00 P 0.00 0.00 0.00 11.01 - 36 30 30 -
27MAR26 137.50 P 0.00 0.00 0.00 13.33 - 36 0 0 -
27MAR26 140.00 P 0.00 0.00 0.00 15.74 - 35 0 0 -
27MAR26 142.50 P 0.00 0.00 0.00 18.20 - 0 0 0 -
27MAR26 145.00 P 0.00 0.00 0.00 20.70 - 0 0 0 -
27MAR26 147.50 P 0.00 0.00 0.00 23.20 - 0 0 0 -
27MAR26 150.00 P 0.00 0.00 0.00 25.70 - 0 0 0 -
27MAR26 152.50 P 0.00 0.00 0.00 28.20 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 167 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 164 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 157 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,915 0
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 74 57 1,418 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 4,702 0
30MAR26 90.00 P 0.05 0.05 0.05 0.01 -0.04 59 1 6,298 +1
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.06 55 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 -0.08 54 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 -0.12 52 0 2,345 0
30MAR26 100.00 P 0.19 0.19 0.11 0.05 -0.16 50 152 13,586 -64
30MAR26 102.50 P 0.17 0.17 0.17 0.08 -0.20 48 100 6,249 -50
30MAR26 105.00 P 0.24 0.24 0.20 0.13 -0.27 46 85 5,086 +19
30MAR26 107.50 P 0.31 0.31 0.31 0.21 -0.36 45 25 1,810 -25
30MAR26 110.00 P 0.75 0.79 0.39 0.34 -0.46 43 332 2,437 +68
30MAR26 112.50 P 1.20 1.20 0.55 0.53 -0.58 42 462 1,239 -73
30MAR26 115.00 P 1.55 1.55 0.78 0.83 -0.70 41 552 1,577 +30
30MAR26 117.50 P 2.04 2.04 1.10 1.24 -0.84 39 298 3,340 +47
30MAR26 120.00 P 3.37 3.37 1.56 1.77 -1.03 37 548 2,840 +144
30MAR26 122.50 P 4.50 4.50 2.30 2.56 -1.16 35 206 2,007 -67
30MAR26 125.00 P 5.28 5.28 3.30 3.60 -1.50 33 362 4,062 +103
30MAR26 127.50 P 8.00 8.01 4.79 5.11 -1.58 33 286 2,697 +17
30MAR26 130.00 P 9.30 9.30 6.93 6.93 -1.56 34 9 5,747 -5
30MAR26 132.50 P 8.95 8.95 8.95 8.88 -1.58 33 14 3,579 +3
30MAR26 135.00 P 13.70 13.70 11.20 11.01 -1.69 32 164 5,970 +137
30MAR26 137.50 P 12.60 12.60 12.60 13.43 -1.82 35 1 2,110 0
30MAR26 140.00 P 19.52 19.52 15.65 15.81 -2.34 36 55 3,876 -50
30MAR26 142.50 P 0.00 0.00 0.00 18.24 -1.81 36 0 1,007 0
30MAR26 145.00 P 23.50 23.50 22.97 20.71 -1.80 36 15 2,371 -5
30MAR26 147.50 P 0.00 0.00 0.00 23.20 -1.80 0 0 1,333 0
30MAR26 150.00 P 0.00 0.00 0.00 25.70 -1.80 0 0 896 0
30MAR26 152.50 P 0.00 0.00 0.00 28.20 -1.80 0 0 117 0
30MAR26 155.00 P 0.00 0.00 0.00 30.70 -1.80 0 0 664 0
30MAR26 157.50 P 0.00 0.00 0.00 33.20 -1.80 0 0 805 0
30MAR26 160.00 P 0.00 0.00 0.00 35.70 -1.80 0 0 271 0
30MAR26 162.50 P 0.00 0.00 0.00 38.20 -1.80 0 0 467 0
30MAR26 165.00 P 0.00 0.00 0.00 40.70 -1.80 0 0 48 -32
30MAR26 167.50 P 0.00 0.00 0.00 43.20 -1.80 0 0 119 -37
30MAR26 170.00 P 0.00 0.00 0.00 45.70 -1.80 0 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 48.20 -1.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 50.70 -1.80 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 53.20 -1.80 0 0 0 0
29APR26 92.50 P 0.35 0.35 0.30 0.10 -0.30 41 139 751 -13
29APR26 95.00 P 0.00 0.00 0.00 0.15 -0.36 40 0 159 0
29APR26 97.50 P 0.55 0.55 0.53 0.22 -0.42 39 40 396 0
29APR26 100.00 P 0.60 0.60 0.54 0.32 -0.49 38 60 653 +30
29APR26 102.50 P 0.71 0.71 0.66 0.47 -0.55 38 40 686 0
29APR26 105.00 P 1.24 1.24 0.89 0.66 -0.61 37 61 805 +60
29APR26 107.50 P 0.00 0.00 0.00 0.91 -0.68 36 0 611 0
29APR26 110.00 P 1.75 1.75 1.35 1.24 -0.73 36 132 1,094 +9
29APR26 112.50 P 2.51 2.51 1.65 1.66 -0.76 35 218 1,030 +3
29APR26 115.00 P 3.32 3.32 2.07 2.21 -0.78 35 209 969 -44
29APR26 117.50 P 3.90 3.90 2.93 2.79 -0.87 33 117 915 -106
29APR26 120.00 P 5.19 5.19 3.29 3.53 -0.91 32 475 1,445 +162
29APR26 122.50 P 6.10 6.10 4.13 4.42 -0.95 31 402 1,043 +179
29APR26 125.00 P 7.85 7.85 5.50 5.59 -1.12 31 65 741 -23
29APR26 127.50 P 9.50 9.50 8.25 6.94 -1.27 30 8 2,552 -7
29APR26 130.00 P 10.47 10.47 8.09 8.52 -1.34 30 6 1,129 0
29APR26 132.50 P 0.00 0.00 0.00 10.28 -1.36 30 4 1,480 +4
29APR26 135.00 P 11.80 12.20 11.80 12.20 -1.34 30 2 518 -1
29APR26 137.50 P 0.00 0.00 0.00 14.24 -1.31 30 0 993 0
29APR26 140.00 P 0.00 0.00 0.00 16.41 -1.74 30 0 604 0
29APR26 142.50 P 0.00 0.00 0.00 18.65 -1.81 30 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 20.95 -1.83 30 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 23.32 -1.83 30 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 25.75 -1.82 30 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 28.21 -1.81 30 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.70 -1.80 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 33.20 -1.80 0 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 35.70 -1.80 0 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 38.20 -1.80 0 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 40.70 -1.80 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 43.20 -1.80 0 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 45.70 -2.09 0 0 110 0
29APR26 172.50 P 0.00 0.00 0.00 48.20 -1.80 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 50.70 -1.80 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 53.20 -2.11 0 0 0 0
28MAY26 90.00 P 0.56 0.56 0.53 0.30 -0.28 40 9 355 +9
28MAY26 92.50 P 0.00 0.00 0.00 0.40 -0.32 40 0 139 0
28MAY26 95.00 P 0.00 0.00 0.00 0.55 -0.37 39 0 70 0
28MAY26 97.50 P 0.00 0.00 0.00 0.72 -0.42 38 0 162 0
28MAY26 100.00 P 1.12 1.14 1.12 0.94 -0.44 38 251 448 +150
28MAY26 102.50 P 0.00 0.00 0.00 1.22 -0.44 37 0 119 0
28MAY26 105.00 P 1.66 1.67 1.59 1.55 -0.49 37 3 237 +1
28MAY26 107.50 P 2.34 2.34 2.34 1.97 -0.52 36 3 140 0
28MAY26 110.00 P 2.88 2.88 2.41 2.44 -0.54 35 304 586 +172
28MAY26 112.50 P 3.17 3.17 2.90 2.95 -0.66 34 57 386 +52
28MAY26 115.00 P 3.48 3.55 3.47 3.56 -0.75 33 82 1,302 -79
28MAY26 117.50 P 5.10 5.10 5.10 4.29 -0.81 32 2 629 0
28MAY26 120.00 P 5.30 5.30 5.02 5.17 -0.87 32 132 3,682 +20
28MAY26 122.50 P 7.19 7.19 6.12 6.21 -0.86 31 66 650 +50
28MAY26 125.00 P 0.00 0.00 0.00 7.39 -1.03 31 0 2,278 0
28MAY26 127.50 P 8.48 8.48 8.48 8.77 -1.16 30 2 479 0
28MAY26 130.00 P 11.00 11.00 11.00 10.34 -1.19 30 50 469 +50
28MAY26 132.50 P 13.99 13.99 11.46 12.03 -1.62 30 3 347 0
28MAY26 135.00 P 14.70 14.70 14.70 13.95 -1.60 31 50 680 +50
28MAY26 137.50 P 0.00 0.00 0.00 15.85 -1.66 31 0 561 0
28MAY26 140.00 P 19.00 19.05 19.00 17.86 -1.82 31 90 264 -90
28MAY26 142.50 P 0.00 0.00 0.00 19.41 -2.29 26 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 21.56 -1.61 25 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 23.75 -1.61 23 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 26.47 -1.17 28 0 64 0
28MAY26 152.50 P 30.40 30.40 30.40 28.34 -1.68 0 10 40 -10
28MAY26 155.00 P 0.00 0.00 0.00 31.10 -2.04 25 0 0 0
28MAY26 157.50 P 35.00 35.00 35.00 33.54 -1.99 25 50 50 0
28MAY26 160.00 P 0.00 0.00 0.00 36.12 -1.83 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 38.34 -2.04 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 40.78 -2.04 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 43.47 -1.81 29 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 45.94 -1.85 29 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 48.42 -1.79 29 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 50.90 -1.79 29 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.38 -1.93 28 0 0 0
29JUN26 60.00 P 0.16 0.16 0.16 0.01 0.00 46 35 1,012 +35
29JUN26 62.50 P 0.18 0.18 0.18 0.01 -0.01 43 25 707 +25
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 478 0
29JUN26 67.50 P 0.23 0.23 0.23 0.02 -0.02 42 25 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 1,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 567 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.05 39 0 624 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.06 39 0 621 0
29JUN26 80.00 P 0.56 0.56 0.56 0.13 -0.08 39 5 1,509 0
29JUN26 82.50 P 0.61 0.61 0.61 0.17 -0.11 38 50 1,339 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 -0.15 37 0 4,430 0
29JUN26 87.50 P 0.90 0.90 0.90 0.34 -0.17 37 10 7,773 0
29JUN26 90.00 P 1.10 1.13 1.10 0.45 -0.22 37 16 4,103 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.61 -0.25 36 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.79 -0.30 36 0 3,213 0
29JUN26 97.50 P 0.00 0.00 0.00 1.03 -0.36 35 0 990 0
29JUN26 100.00 P 1.68 1.68 1.68 1.32 -0.39 35 4 5,129 0
29JUN26 102.50 P 2.41 2.44 2.41 1.65 -0.48 35 98 2,948 +77
29JUN26 105.00 P 2.72 2.72 2.68 2.09 -0.51 34 142 546 +140
29JUN26 107.50 P 3.13 3.13 3.13 2.57 -0.55 34 20 969 +20
29JUN26 110.00 P 3.92 4.03 3.11 3.15 -0.50 33 115 1,833 +16
29JUN26 112.50 P 4.39 4.39 3.67 3.80 -0.50 33 626 2,527 +412
29JUN26 115.00 P 5.18 5.18 5.08 4.48 -0.59 32 19 5,102 +16
29JUN26 117.50 P 6.32 6.33 5.42 5.26 -0.66 31 309 1,542 -118
29JUN26 120.00 P 7.20 7.20 6.13 6.17 -0.78 31 36 1,453 +19
29JUN26 122.50 P 7.02 7.02 7.02 7.22 -0.82 30 30 614 +30
29JUN26 125.00 P 9.55 9.74 8.55 8.42 -0.97 30 185 1,976 +154
29JUN26 127.50 P 9.54 9.54 9.54 9.78 -1.09 30 1 1,148 +1
29JUN26 130.00 P 13.03 13.03 11.00 11.34 -1.07 30 24 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 12.98 -1.13 30 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 14.74 -1.60 30 0 4,292 0
29JUN26 137.50 P 18.00 18.00 18.00 16.69 -1.58 30 2 470 0
29JUN26 140.00 P 0.00 0.00 0.00 18.60 -1.64 30 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 20.11 -2.21 27 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 22.55 -1.88 29 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 24.72 -1.90 29 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 26.92 -1.06 28 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 28.75 -1.51 23 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.43 -1.71 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 33.79 -2.00 27 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 36.15 -2.00 26 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 38.73 -1.82 29 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 41.14 -1.78 29 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 43.57 -1.82 29 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 46.02 -1.81 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 48.48 -1.80 29 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 50.94 -1.80 29 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 53.41 -1.90 28 0 10 0
29SEP26 70.00 P 0.83 0.83 0.83 0.09 +0.03 34 21 510 -1
29SEP26 72.50 P 0.00 0.00 0.00 0.13 +0.04 34 0 55 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 +0.04 34 0 139 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.05 33 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.35 +0.07 33 0 670 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 +0.06 33 0 217 0
29SEP26 85.00 P 0.00 0.00 0.00 0.61 +0.07 33 0 1,563 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 +0.06 33 0 660 0
29SEP26 90.00 P 1.83 1.87 1.83 1.01 +0.06 32 3 159 0
29SEP26 92.50 P 2.30 2.32 2.30 1.25 +0.04 32 111 419 +48
29SEP26 95.00 P 2.53 2.53 2.53 1.58 +0.02 32 27 554 0
29SEP26 97.50 P 3.05 3.05 2.57 1.92 -0.02 32 200 528 +180
29SEP26 100.00 P 3.41 3.41 2.96 2.38 -0.04 32 126 593 +75
29SEP26 102.50 P 3.95 3.95 3.36 2.84 -0.11 31 152 1,525 +134
29SEP26 105.00 P 4.30 4.30 3.84 3.43 -0.15 31 177 346 +94
29SEP26 107.50 P 4.86 4.86 4.86 4.04 -0.24 31 40 309 +40
29SEP26 110.00 P 5.62 5.62 5.20 4.79 -0.29 31 218 3,234 +76
29SEP26 112.50 P 6.40 6.40 5.73 5.56 -0.40 31 294 1,809 +148
29SEP26 115.00 P 7.25 7.25 6.69 6.48 -0.46 30 93 1,466 +48
29SEP26 117.50 P 8.46 8.46 7.69 7.36 -0.53 30 422 1,214 +309
29SEP26 120.00 P 0.00 0.00 0.00 8.38 -0.56 30 0 1,076 0
29SEP26 122.50 P 10.58 10.58 9.23 9.50 -0.73 29 10 2,854 -1
29SEP26 125.00 P 0.00 0.00 0.00 10.73 -0.70 29 0 599 0
29SEP26 127.50 P 0.00 0.00 0.00 12.13 -0.78 29 0 383 0
29SEP26 130.00 P 14.22 14.22 13.20 13.60 -0.79 29 2 1,106 0
29SEP26 132.50 P 14.90 14.90 14.90 15.18 -0.93 29 50 1,301 0
29SEP26 135.00 P 18.00 18.00 18.00 16.30 -1.57 27 50 718 +50
29SEP26 137.50 P 0.00 0.00 0.00 18.32 -0.93 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 19.86 -1.24 27 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 21.98 -1.05 28 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 23.72 -1.32 27 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 26.22 -0.84 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 27.97 -1.17 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 30.02 -1.26 27 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 32.55 -0.92 28 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 34.33 -1.46 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 36.94 -1.21 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 38.82 -1.73 24 0 55 0
29SEP26 165.00 P 44.60 44.60 44.60 41.14 -1.78 23 10 111 -10
29SEP26 167.50 P 0.00 0.00 0.00 44.84 -0.78 34 0 44 0
29SEP26 170.00 P 50.43 50.43 50.43 46.02 -1.98 24 3 77 -3
29SEP26 172.50 P 0.00 0.00 0.00 48.48 -1.94 24 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 50.94 -1.90 24 0 82 0
29SEP26 177.50 P 53.30 53.86 52.88 53.85 -1.46 31 233 986 +179
30DEC26 80.00 P 1.72 1.72 1.72 0.71 +0.25 32 1 609 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.88 +0.27 32 0 35 0
30DEC26 85.00 P 2.00 2.00 2.00 1.12 +0.33 32 1 145 0
30DEC26 87.50 P 0.00 0.00 0.00 1.33 +0.28 31 0 117 0
30DEC26 90.00 P 2.55 2.55 2.55 1.68 +0.31 31 1 172 0
30DEC26 92.50 P 0.00 0.00 0.00 2.02 +0.29 31 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 2.36 +0.22 30 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 2.89 +0.25 31 0 79 0
30DEC26 100.00 P 0.00 0.00 0.00 3.39 +0.21 30 0 2,541 0
30DEC26 102.50 P 0.00 0.00 0.00 3.99 +0.16 30 0 46 0
30DEC26 105.00 P 0.00 0.00 0.00 4.59 +0.07 30 0 116 0
30DEC26 107.50 P 6.23 6.23 6.23 5.35 +0.02 30 50 214 +50
30DEC26 110.00 P 7.11 7.11 7.11 6.11 -0.06 30 30 312 +7
30DEC26 112.50 P 7.97 7.97 7.97 6.97 -0.21 29 30 1,875 0
30DEC26 115.00 P 8.84 8.84 8.84 7.92 -0.27 29 95 214 +92
30DEC26 117.50 P 0.00 0.00 0.00 8.89 -0.47 29 0 151 0
30DEC26 120.00 P 10.10 10.10 10.10 10.02 -0.56 29 1 337 +1
30DEC26 122.50 P 12.98 12.99 12.98 11.05 -0.58 28 50 240 +21
30DEC26 125.00 P 13.57 13.57 12.72 12.28 -0.84 28 52 293 +44
30DEC26 127.50 P 0.00 0.00 0.00 13.61 -0.88 28 0 146 0
30DEC26 130.00 P 16.60 16.60 15.13 15.23 -0.75 29 13 157 -2
30DEC26 132.50 P 17.95 17.95 17.95 16.81 -0.76 28 10 30 -10
30DEC26 135.00 P 0.00 0.00 0.00 18.18 -0.68 28 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 19.07 -1.50 26 0 304 0
30DEC26 140.00 P 24.00 24.00 24.00 21.71 -0.63 28 50 241 -50
30DEC26 142.50 P 0.00 0.00 0.00 23.73 -0.73 29 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 25.61 -0.77 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 27.28 -0.78 28 0 30 0
30DEC26 150.00 P 28.98 28.98 28.98 29.36 -1.01 28 2 101 0
30DEC26 152.50 P 0.00 0.00 0.00 31.24 -1.16 28 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 33.59 -0.90 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 35.69 -0.93 28 0 50 0
30DEC26 160.00 P 38.91 38.91 38.91 37.75 -1.05 28 1 80 0
30DEC26 162.50 P 0.00 0.00 0.00 39.94 -1.06 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 42.20 -1.00 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 44.84 -0.78 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.69 -1.31 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 48.84 -1.58 26 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 51.28 -1.56 26 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 53.85 -1.46 28 0 407 0
30MAR27 92.50 P 0.00 0.00 0.00 2.36 - 29 0 0 -
30MAR27 95.00 P 4.90 4.90 4.43 2.84 - 29 41 41 -
30MAR27 97.50 P 0.00 0.00 0.00 3.43 - 29 0 0 -
30MAR27 100.00 P 5.49 5.49 5.49 4.08 -0.15 29 1 59 +1
30MAR27 102.50 P 6.92 6.92 6.92 4.73 -0.21 29 29 50 +29
30MAR27 105.00 P 0.00 0.00 0.00 5.49 -0.31 29 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 6.31 -0.35 29 0 56 0
30MAR27 110.00 P 8.79 8.79 8.24 7.17 -0.50 29 10 342 0
30MAR27 112.50 P 0.00 0.00 0.00 8.17 -0.55 29 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 9.19 -0.63 29 0 69 0
30MAR27 117.50 P 0.00 0.00 0.00 10.30 -0.78 29 0 0 0
30MAR27 120.00 P 12.30 12.30 12.30 11.51 -0.84 29 2 41 +2
30MAR27 122.50 P 13.60 13.60 13.60 12.74 -0.96 29 1 98 +1
30MAR27 125.00 P 0.00 0.00 0.00 14.09 -1.09 29 0 42 0
30MAR27 127.50 P 17.80 17.80 17.80 15.51 -1.04 29 1 54 +1
30MAR27 130.00 P 0.00 0.00 0.00 17.02 -0.99 29 0 21 0
30MAR27 132.50 P 0.00 0.00 0.00 18.65 -0.92 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 20.35 -0.80 29 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 22.07 -0.74 30 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 23.87 -0.71 30 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 25.76 -0.60 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.67 -0.54 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.60 -0.56 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.65 -0.47 31 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.72 -0.43 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.81 -0.46 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.94 -0.47 32 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 39.98 -0.61 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.37 -0.48 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.29 -0.84 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.81 -0.64 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.02 -0.81 33 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 51.26 -0.96 34 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.54 -0.99 34 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.40 -1.41 33 0 5 0
TOTAL PUT 17,313 276,025 +6,768
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.34
30MAR26 4.60 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.64 -0.15 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.34 -0.15 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 -0.14 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 -0.14 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.14 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.13 40 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 -0.12 31 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 -0.12 22 0 7 0
30MAR26 7.00 C 0.38 0.38 0.38 0.37 -0.12 22 45 237 0
30MAR26 7.25 C 0.18 0.18 0.18 0.18 -0.09 22 1 525 +1
30MAR26 7.50 C 0.07 0.07 0.07 0.08 -0.05 24 6 1,090 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 1,186 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 -0.01 27 32 581 -32
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.46 -0.13 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.36 -0.13 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 -0.13 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 -0.15 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 -0.14 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.87 -0.11 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.63 -0.12 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.42 -0.11 18 0 100 0
29APR26 7.25 C 0.27 0.27 0.27 0.25 -0.10 18 1 166 +1
29APR26 7.50 C 0.14 0.14 0.14 0.13 -0.07 18 30 251 +17
29APR26 7.75 C 0.07 0.07 0.07 0.07 -0.03 19 1 724 -1
29APR26 8.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 278 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.11 -0.15 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.86 -0.16 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.63 -0.13 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.37 -0.15 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.13 -0.14 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.89 -0.11 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.66 -0.11 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.46 -0.11 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.30 -0.09 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.17 -0.07 17 0 0 0
28MAY26 7.75 C 0.10 0.10 0.10 0.10 -0.04 17 1 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.66 -0.15 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 -0.13 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.14 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 -0.14 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 -0.15 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 -0.12 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 -0.11 17 0 302 0
29JUN26 7.00 C 0.49 0.49 0.49 0.48 -0.11 18 10 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.07 18 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 -0.07 17 0 643 0
29JUN26 7.75 C 0.13 0.13 0.13 0.11 -0.05 17 1 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 -0.14 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.14 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 -0.14 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 -0.14 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 -0.11 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.11 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.11 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.07 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.06 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.04 17 0 22 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.03 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.03 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.16 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 -0.14 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 -0.15 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 -0.14 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.14 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.15 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.11 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.09 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.09 15 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.06 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 -0.05 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.04 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.04 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 -0.16 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.13 -0.14 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 -0.15 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.14 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.39 -0.14 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 -0.13 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 -0.10 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 -0.09 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.08 16 0 0 0
30MAR27 7.25 C 0.45 0.45 0.45 0.48 -0.07 15 5 5 +5
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.05 15 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.05 15 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.04 16 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.03 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.03 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
TOTAL CALL 133 10,055 -9
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 57 249 305 -40
30MAR26 6.25 P 0.01 0.01 0.01 0.01 0.00 47 160 213 0
30MAR26 6.50 P 0.01 0.01 0.01 0.01 0.00 37 330 632 +268
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 507 0
30MAR26 7.00 P 0.03 0.04 0.03 0.03 +0.01 25 1,000 3,330 +745
30MAR26 7.25 P 0.09 0.10 0.08 0.10 +0.04 25 49 582 0
30MAR26 7.50 P 0.23 0.26 0.21 0.23 +0.07 24 21 1,541 0
30MAR26 7.75 P 0.00 0.00 0.00 0.44 +0.10 27 0 955 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 +0.11 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 +0.12 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.17 +0.13 45 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.42 +0.13 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.67 +0.13 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.92 +0.13 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 +0.13 71 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.42 +0.13 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.67 +0.13 82 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
29APR26 6.75 P 0.03 0.03 0.03 0.03 +0.01 21 15 180 +15
29APR26 7.00 P 0.06 0.07 0.06 0.07 +0.02 20 20 292 0
29APR26 7.25 P 0.14 0.15 0.14 0.15 +0.04 19 175 313 -140
29APR26 7.50 P 0.00 0.00 0.00 0.28 +0.07 19 0 450 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 +0.09 21 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.67 +0.10 18 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 +0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.17 +0.13 28 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.42 +0.13 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.67 +0.13 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.92 +0.13 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.17 +0.13 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.42 +0.13 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.67 +0.13 50 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 +0.01 18 0 66 0
28MAY26 7.00 P 0.09 0.09 0.09 0.09 +0.02 18 10 351 +10
28MAY26 7.25 P 0.00 0.00 0.00 0.18 +0.05 18 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.31 +0.06 18 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.49 +0.08 19 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 +0.09 17 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.11 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.17 +0.13 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.42 +0.13 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.67 +0.13 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.92 +0.13 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.17 +0.13 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.42 +0.13 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.67 +0.13 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.02 18 0 421 0
29JUN26 6.75 P 0.11 0.11 0.11 0.11 +0.02 17 2 626 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.04 18 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.07 18 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.09 18 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.10 18 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.10 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.11 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.14 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 +0.14 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.15 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 +0.14 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.35 +0.14 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 +0.14 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 +0.14 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.04 +0.01 19 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 18 0 308 0
29SEP26 6.50 P 0.15 0.15 0.12 0.12 +0.02 18 12 236 +4
29SEP26 6.75 P 0.21 0.21 0.21 0.19 +0.03 18 1 165 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.04 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.06 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.08 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.09 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.14 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.11 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.11 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.13 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.12 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.14 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.15 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 +0.14 34 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 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 17 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.03 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.04 17 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.05 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 +0.07 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.08 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.08 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.09 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 +0.14 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.12 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.12 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.12 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.12 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.14 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.15 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.14 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.03 16 0 4 0
30MAR27 6.75 P 0.26 0.26 0.26 0.25 +0.04 16 25 25 +25
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.04 16 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.06 16 0 50 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.05 16 0 23 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 +0.08 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 +0.08 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.13 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.11 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.11 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.12 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 +0.12 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.14 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.15 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.14 27 0 0 0
TOTAL PUT 2,069 16,930 +888
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 31.10
30MAR26 15.50 C 0.00 0.00 0.00 15.62 +0.20 128 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.10 +0.18 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.62 +0.20 115 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.12 +0.20 108 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.62 +0.20 102 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.12 +0.20 95 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.62 +0.20 89 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.19 +0.27 133 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.62 +0.20 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.18 +0.28 117 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.12 +0.19 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.18 +0.25 94 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 8.18 +0.25 84 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.12 +0.19 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.13 +0.20 45 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 5.13 +0.20 36 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.13 +0.19 29 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 3.16 +0.17 31 0 330 0
30MAR26 29.00 C 2.16 2.17 2.11 2.24 +0.18 31 40 130 +15
30MAR26 30.00 C 1.32 1.32 1.32 1.42 +0.12 30 15 104 +14
30MAR26 31.00 C 0.00 0.00 0.00 0.79 +0.04 29 0 212 0
30MAR26 32.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 2,981 0
30MAR26 33.00 C 0.18 0.18 0.18 0.18 0.00 31 38 292 +38
30MAR26 34.00 C 0.00 0.00 0.00 0.07 0.00 31 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 241 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.66 +0.20 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.18 +0.21 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.17 +0.20 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.18 +0.21 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.18 +0.20 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.18 +0.23 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.20 +0.20 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.36 +0.33 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.26 +0.17 27 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 3.36 +0.14 27 0 50 0
29APR26 29.00 C 2.34 2.46 2.34 2.55 +0.14 27 45 81 +45
29APR26 30.00 C 0.00 0.00 0.00 1.83 +0.11 26 0 91 0
29APR26 31.00 C 0.00 0.00 0.00 1.25 +0.07 26 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 0.81 +0.03 26 0 466 0
29APR26 33.00 C 0.48 0.48 0.48 0.50 +0.01 26 1 137 +1
29APR26 34.00 C 0.00 0.00 0.00 0.30 0.00 27 0 177 0
29APR26 35.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.10 0.00 27 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.05 0.00 27 0 84 0
29APR26 38.00 C 0.00 0.00 0.00 0.03 0.00 28 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 32 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 37 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 9.21 +0.19 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.36 +0.35 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.38 +0.34 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.41 +0.32 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.48 +0.33 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.42 +0.15 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.58 +0.13 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.82 +0.15 26 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 2.13 +0.09 26 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 1.57 +0.07 26 0 69 0
28MAY26 32.00 C 1.09 1.09 1.09 1.13 +0.05 26 15 176 0
28MAY26 33.00 C 0.00 0.00 0.00 0.79 +0.03 26 0 101 0
28MAY26 34.00 C 0.52 0.52 0.51 0.53 +0.01 26 30 92 0
28MAY26 35.00 C 0.34 0.36 0.34 0.35 +0.01 26 16 72 +7
28MAY26 36.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 88 0
28MAY26 37.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 105 0
28MAY26 38.00 C 0.00 0.00 0.00 0.09 0.00 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 0.00 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 13.70 +0.20 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.20 +0.19 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.71 +0.20 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.21 +0.20 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.71 +0.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.21 +0.19 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.22 +0.20 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.23 +0.20 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.41 +0.31 45 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.44 +0.40 41 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.47 +0.38 37 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.50 +0.33 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.44 +0.16 26 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.60 +0.13 26 0 54 0
29JUN26 29.00 C 2.76 2.76 2.62 2.85 +0.10 26 15 52 +4
29JUN26 30.00 C 0.00 0.00 0.00 2.21 +0.10 26 0 77 0
29JUN26 31.00 C 1.63 1.65 1.63 1.68 +0.08 26 45 95 +30
29JUN26 32.00 C 0.00 0.00 0.00 1.24 +0.07 26 0 93 0
29JUN26 33.00 C 0.83 0.83 0.83 0.88 +0.05 26 1 292 +1
29JUN26 34.00 C 0.00 0.00 0.00 0.61 +0.02 26 0 353 0
29JUN26 35.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 223 0
29JUN26 36.00 C 0.00 0.00 0.00 0.27 0.00 26 0 126 0
29JUN26 37.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 0.00 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 0.00 26 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 0.01 -0.01 24 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 12.71 +0.20 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.21 +0.20 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.71 +0.19 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.21 +0.19 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.22 +0.19 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.23 +0.19 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.41 +0.31 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.44 +0.37 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.47 +0.32 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.50 +0.24 28 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.55 +0.12 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.77 +0.09 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.08 +0.06 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.49 +0.11 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.95 +0.04 24 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 1.55 +0.04 25 0 49 0
29SEP26 33.00 C 0.00 0.00 0.00 1.22 +0.02 25 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.76 +0.03 25 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 +0.01 25 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 44.00 C 0.07 0.07 0.07 0.06 -0.01 25 1 1 +1
30DEC26 19.50 C 0.00 0.00 0.00 11.71 +0.19 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.21 +0.19 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.22 +0.19 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.23 +0.19 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.41 +0.31 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.44 +0.33 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.47 +0.26 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.52 +0.16 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.71 +0.11 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.01 +0.10 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.38 +0.07 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.75 +0.04 23 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.30 +0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.92 +0.03 23 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.58 +0.01 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 0.00 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 0.00 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.89 +0.02 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 +0.04 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.60 +0.02 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 -0.01 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.24 +0.20 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.41 +0.31 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.44 +0.28 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.47 +0.18 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.66 +0.16 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.93 +0.15 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.29 +0.14 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.72 +0.13 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.10 +0.10 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.66 +0.10 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.28 +0.08 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.93 +0.07 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.65 +0.08 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.40 +0.07 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.20 +0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.03 +0.07 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.72 +0.06 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.57 +0.03 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 +0.02 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 +0.02 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
TOTAL CALL 262 11,259 +156
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 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 0.00 111 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 151 0
30MAR26 28.00 P 0.06 0.06 0.06 0.03 -0.03 31 1 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.06 31 0 183 0
30MAR26 30.00 P 0.37 0.37 0.37 0.31 -0.11 31 6 111 -2
30MAR26 31.00 P 0.80 0.82 0.66 0.71 -0.15 31 48 167 +2
30MAR26 32.00 P 1.21 1.21 1.21 1.31 -0.19 32 15 143 -15
30MAR26 33.00 P 2.08 2.08 2.08 2.10 -0.14 34 13 397 0
30MAR26 34.00 P 0.00 0.00 0.00 2.94 -0.20 30 0 301 0
30MAR26 35.00 P 0.00 0.00 0.00 3.91 -0.20 32 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 4.90 -0.20 0 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 5.90 -0.20 0 0 96 0
30MAR26 38.00 P 0.00 0.00 0.00 6.90 -0.20 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.90 -0.29 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.90 -0.24 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.90 -0.28 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.90 -0.20 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.90 -0.20 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.90 -0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 0.38 -0.07 27 0 71 0
29APR26 30.00 P 0.00 0.00 0.00 0.67 -0.12 27 0 131 0
29APR26 31.00 P 1.21 1.21 1.21 1.11 -0.15 27 15 315 0
29APR26 32.00 P 0.00 0.00 0.00 1.66 -0.19 27 0 573 0
29APR26 33.00 P 0.00 0.00 0.00 2.36 -0.15 28 0 57 0
29APR26 34.00 P 0.00 0.00 0.00 3.13 -0.19 27 0 107 0
29APR26 35.00 P 0.00 0.00 0.00 4.00 -0.20 27 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 4.93 -0.34 27 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 5.90 -0.22 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.90 -0.20 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.90 -0.29 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.90 -0.24 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.90 -0.28 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.90 -0.20 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.90 -0.20 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.90 -0.20 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 1 0
28MAY26 28.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.59 -0.09 26 0 46 0
28MAY26 30.00 P 0.89 0.89 0.89 0.92 -0.13 26 1 72 +1
28MAY26 31.00 P 0.00 0.00 0.00 1.38 -0.15 27 0 76 0
28MAY26 32.00 P 1.99 1.99 1.86 1.93 -0.17 27 25 117 0
28MAY26 33.00 P 0.00 0.00 0.00 2.58 -0.15 26 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.31 -0.18 26 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 4.13 -0.19 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.01 -0.32 26 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 5.94 -0.27 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.91 -0.27 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.90 -0.29 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.90 -0.24 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.90 -0.28 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.90 -0.20 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.90 -0.20 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.90 -0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 -0.06 26 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.08 26 0 127 0
29JUN26 28.00 P 0.00 0.00 0.00 0.79 -0.13 25 0 14 0
29JUN26 29.00 P 0.00 0.00 0.00 1.16 -0.15 25 0 37 0
29JUN26 30.00 P 0.00 0.00 0.00 1.63 -0.16 25 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 2.19 -0.17 25 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 2.83 -0.18 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 3.56 -0.23 25 0 336 0
29JUN26 34.00 P 0.00 0.00 0.00 4.42 -0.30 26 0 301 0
29JUN26 35.00 P 0.00 0.00 0.00 5.27 -0.25 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.10 -0.32 23 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.01 -0.28 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.88 -0.36 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.85 -0.36 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.82 -0.36 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.80 -0.36 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.78 -0.37 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.76 -0.36 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.92 -0.20 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.06 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 -0.07 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 -0.09 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 -0.12 25 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.25 -0.14 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 -0.16 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 2.18 -0.17 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.75 -0.19 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 3.30 -0.30 25 0 46 0
29SEP26 33.00 P 0.00 0.00 0.00 4.00 -0.20 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.75 -0.20 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.71 -0.22 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.54 -0.25 27 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.42 -0.26 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.32 -0.26 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.23 -0.27 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.16 -0.28 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.11 -0.27 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.06 -0.28 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.01 -0.29 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.99 -0.28 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 -0.06 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.57 -0.08 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 -0.09 24 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 -0.10 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.48 -0.12 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 -0.13 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.46 -0.15 24 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 3.05 -0.16 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.69 -0.07 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 4.36 -0.08 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.09 -0.23 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 -0.05 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 -0.23 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.56 -0.27 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.44 -0.30 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.23 -0.36 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.16 -0.40 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.11 -0.27 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.06 -0.28 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.01 -0.29 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.99 -0.28 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 -0.03 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.74 -0.03 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 -0.06 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.31 -0.08 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.10 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.15 -0.12 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 -0.15 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.26 -0.13 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.92 -0.11 24 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.54 -0.04 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.32 -0.13 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.91 -0.14 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.73 -0.23 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.56 -0.27 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.44 -0.30 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.27 -0.32 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.18 -0.38 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.11 -0.27 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.06 -0.28 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.01 -0.29 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.99 -0.28 24 0 0 0
TOTAL PUT 124 12,685 -14
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$ 6.02
30MAR26 3.40 C 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.22 -0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.72 -0.12 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.62 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.52 -0.12 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.32 -0.12 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.23 -0.10 58 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.12 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.03 -0.11 48 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.77 -0.11 0 0 672 0
30MAR26 5.50 C 0.55 0.57 0.52 0.55 -0.12 38 315 688 -211
30MAR26 5.75 C 0.00 0.00 0.00 0.35 -0.10 39 0 388 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.09 39 0 988 0
30MAR26 6.25 C 0.12 0.12 0.11 0.11 -0.07 42 38 1,153 +27
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.05 42 0 720 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.03 41 0 451 0
30MAR26 7.00 C 0.02 0.02 0.02 0.01 -0.02 44 3 452 +3
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.83 -0.12 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.72 -0.15 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.64 -0.10 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.53 -0.14 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.34 -0.12 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.23 -0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.14 -0.14 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.06 -0.11 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.82 -0.14 32 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.63 -0.12 35 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.46 -0.10 36 0 2,066 0
29APR26 6.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 779 0
29APR26 6.25 C 0.22 0.22 0.22 0.22 -0.07 37 4 792 -4
29APR26 6.50 C 0.00 0.00 0.00 0.14 -0.06 36 0 176 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.04 37 0 85 0
29APR26 7.00 C 0.08 0.08 0.08 0.05 -0.03 36 30 320 +30
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.02 37 0 2,031 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 270 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 190 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 1.84 -0.12 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.66 -0.13 41 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.53 -0.16 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.45 -0.12 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.34 -0.13 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.26 -0.14 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.17 -0.11 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.09 -0.09 34 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.88 -0.09 34 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.68 -0.12 32 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.53 -0.09 34 0 60 0
28MAY26 6.00 C 0.40 0.40 0.40 0.39 -0.09 34 1 439 0
28MAY26 6.25 C 0.32 0.32 0.32 0.29 -0.07 34 2 277 0
28MAY26 6.50 C 0.00 0.00 0.00 0.21 -0.06 35 0 90 0
28MAY26 6.75 C 0.17 0.17 0.17 0.15 -0.04 35 15 99 +5
28MAY26 7.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 60 0
28MAY26 7.25 C 0.11 0.11 0.10 0.07 -0.02 36 186 376 +186
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 260 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 42 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.15 -0.11 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.05 -0.12 27 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.95 -0.14 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.85 -0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.76 -0.14 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.66 -0.14 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.58 -0.12 36 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.47 -0.13 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.37 -0.14 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.28 -0.14 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.20 -0.13 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.12 -0.12 32 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.91 -0.12 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.74 -0.10 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.59 -0.09 33 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.47 -0.08 34 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 -0.06 34 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 -0.06 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 -0.04 35 0 1,733 0
29JUN26 7.00 C 0.17 0.17 0.17 0.16 -0.03 35 30 615 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.02 35 0 210 0
29JUN26 7.50 C 0.13 0.13 0.12 0.09 -0.02 36 178 203 +143
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 9.00 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 1.86 -0.14 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.76 -0.14 32 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.66 -0.14 30 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.58 -0.13 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.48 -0.13 33 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.39 -0.13 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 -0.13 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.22 -0.12 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.14 -0.12 34 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 -0.11 34 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 -0.11 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 -0.09 33 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.07 34 0 1,224 0
29SEP26 6.25 C 0.43 0.43 0.43 0.40 -0.07 33 11 1,008 -5
29SEP26 6.50 C 0.35 0.35 0.35 0.31 -0.07 33 30 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.05 33 0 11 0
29SEP26 7.00 C 0.25 0.25 0.25 0.19 -0.04 33 30 219 +30
29SEP26 7.25 C 0.21 0.21 0.21 0.15 -0.03 33 30 63 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.02 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.86 -0.14 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.77 -0.13 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.66 -0.15 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.58 -0.14 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.48 -0.14 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.14 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 -0.15 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 -0.14 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 -0.12 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.99 -0.11 32 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.83 -0.10 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.07 34 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.07 33 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 -0.06 33 0 299 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.05 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.05 33 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 161 0
30DEC26 7.25 C 0.27 0.27 0.27 0.23 -0.04 32 47 167 +47
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.69 -0.13 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.60 -0.13 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.51 -0.13 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.42 -0.15 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.35 -0.14 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 -0.14 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.20 -0.13 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.04 -0.12 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.89 -0.11 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.07 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 -0.07 33 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 -0.05 33 0 16 0
30MAR27 6.50 C 0.55 0.55 0.55 0.50 -0.05 32 3 3 +3
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
30MAR27 7.25 C 0.34 0.34 0.34 0.31 -0.04 32 30 30 +30
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.03 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.03 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
TOTAL CALL 983 27,303 +344
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 138 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 548 0
30MAR26 5.50 P 0.03 0.03 0.03 0.03 0.00 41 8 1,198 0
30MAR26 5.75 P 0.08 0.08 0.08 0.08 +0.01 40 15 478 +9
30MAR26 6.00 P 0.20 0.20 0.19 0.19 +0.04 43 9 358 -2
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.06 43 0 211 0
30MAR26 6.50 P 0.00 0.00 0.00 0.54 +0.08 46 0 199 0
30MAR26 6.75 P 0.73 0.73 0.73 0.77 +0.11 52 8 88 +8
30MAR26 7.00 P 0.00 0.00 0.00 1.00 +0.10 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.25 +0.09 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.50 +0.12 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.75 +0.12 80 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.00 +0.10 88 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.25 +0.13 95 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.50 +0.10 102 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.75 +0.10 109 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 48 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 141 0
29APR26 5.25 P 0.06 0.06 0.06 0.05 0.00 36 3 179 +3
29APR26 5.50 P 0.10 0.10 0.10 0.10 +0.02 36 13 587 +13
29APR26 5.75 P 0.18 0.18 0.18 0.18 +0.03 37 5 861 +5
29APR26 6.00 P 0.00 0.00 0.00 0.29 +0.04 37 0 235 0
29APR26 6.25 P 0.00 0.00 0.00 0.44 +0.06 37 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.62 +0.07 39 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.82 +0.07 40 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.05 +0.12 43 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.28 +0.12 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.52 +0.13 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.76 +0.12 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.01 +0.11 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.25 +0.11 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.50 +0.10 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.75 +0.10 65 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.00 +0.13 69 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 122 0
28MAY26 4.70 P 0.02 0.02 0.02 0.02 +0.01 35 10 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.01 36 0 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 36 0 92 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 136 0
28MAY26 5.25 P 0.08 0.08 0.08 0.09 +0.02 35 2 605 +2
28MAY26 5.50 P 0.14 0.14 0.14 0.14 +0.01 33 23 538 +23
28MAY26 5.75 P 0.00 0.00 0.00 0.23 +0.03 34 0 333 0
28MAY26 6.00 P 0.34 0.35 0.34 0.36 +0.05 35 15 105 0
28MAY26 6.25 P 0.00 0.00 0.00 0.50 +0.06 35 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.68 +0.08 37 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.87 +0.09 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.08 +0.10 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.31 +0.11 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.54 +0.12 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.77 +0.12 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.01 +0.11 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.27 +0.13 51 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.51 +0.11 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.76 +0.11 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.01 +0.12 58 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 37 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 37 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 36 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 34 0 123 0
29JUN26 5.25 P 0.13 0.13 0.13 0.14 +0.02 35 2 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.03 35 0 127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.31 +0.04 35 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 +0.05 35 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 +0.06 36 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 +0.06 36 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.93 +0.07 37 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.13 +0.08 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.34 +0.08 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.57 +0.09 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.81 +0.10 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.05 +0.11 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.30 +0.13 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.52 +0.09 47 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.77 +0.12 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.01 +0.12 50 0 0 0
29SEP26 4.20 P 0.06 0.06 0.06 0.05 0.00 31 8 19 +8
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 34 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
29SEP26 4.50 P 0.11 0.11 0.11 0.10 0.00 32 5 35 -5
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.01 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.01 32 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.02 32 0 67 0
29SEP26 5.00 P 0.21 0.21 0.21 0.23 +0.02 32 2 87 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.02 32 0 122 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.03 32 0 191 0
29SEP26 5.75 P 0.55 0.55 0.55 0.55 +0.03 31 17 369 +17
29SEP26 6.00 P 0.00 0.00 0.00 0.70 +0.05 32 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 +0.07 33 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.07 +0.08 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.27 +0.10 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 +0.10 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.69 +0.11 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.89 +0.12 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.14 +0.13 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.35 +0.10 33 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.58 +0.10 33 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.82 +0.13 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.07 +0.14 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.30 +0.13 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.02 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.02 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.02 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.02 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.03 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.03 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.05 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 +0.05 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.06 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.14 +0.09 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.32 +0.08 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 +0.10 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.72 +0.09 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.11 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 +0.12 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.40 +0.13 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 +0.14 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.86 +0.13 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.09 +0.13 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.01 32 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 +0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.05 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 +0.06 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 +0.08 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.39 +0.09 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 +0.05 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 +0.10 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 +0.12 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 +0.13 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.12 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 +0.12 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 +0.14 33 0 0 0
TOTAL PUT 145 20,993 +83
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$ 94.50
30MAR26 18.50 C 0.00 0.00 0.00 76.02 +6.50 245 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 75.52 +6.50 235 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 75.02 +6.50 223 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 74.52 +6.50 205 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 73.52 +6.49 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 72.52 +6.49 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 71.52 +6.49 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 70.52 +6.49 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 69.52 +6.49 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 68.53 +6.50 208 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 67.53 +6.50 198 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 66.53 +6.50 187 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 65.53 +6.50 175 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 64.53 +6.49 156 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 63.57 +6.53 223 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 62.53 +6.49 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 61.53 +6.49 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 60.53 +6.49 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 59.53 +6.49 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 58.54 +6.50 157 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 57.54 +6.50 150 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 56.54 +6.49 142 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 55.54 +6.49 133 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 54.54 +6.49 120 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 53.57 +6.52 164 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 52.54 +6.49 0 0 0 0
30MAR26 43.00 C 51.13 51.13 51.13 51.54 +6.49 0 12 76 +3
30MAR26 44.00 C 0.00 0.00 0.00 50.54 +6.49 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 49.54 +6.49 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 48.55 +6.49 119 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 47.55 +6.49 114 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.55 +6.49 107 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.55 +6.49 100 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.55 +6.49 91 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.05 +6.49 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.61 +6.54 118 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 37.06 +6.49 81 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.56 +6.48 67 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 32.01 +6.34 0 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 29.58 +6.46 73 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.25 +6.46 93 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 24.81 +6.75 88 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 22.12 +6.20 61 0 89 0
30MAR26 75.00 C 19.97 19.97 19.97 19.79 +6.11 70 1 55 0
30MAR26 77.50 C 0.00 0.00 0.00 17.53 +5.96 72 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 15.64 +6.02 81 0 76 0
30MAR26 82.50 C 0.00 0.00 0.00 13.54 +5.68 80 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 11.51 +5.39 77 0 32 0
30MAR26 87.50 C 4.20 11.00 3.83 9.65 +4.69 75 14 86 -8
30MAR26 90.00 C 2.85 9.00 2.85 7.75 +4.00 71 99 90 -3
30MAR26 92.50 C 2.60 7.50 2.60 6.12 +3.30 68 179 181 +112
30MAR26 95.00 C 3.65 7.01 3.65 4.92 +2.82 69 106 191 +41
30MAR26 97.50 C 1.55 5.07 1.55 3.91 +2.28 69 118 128 +44
30MAR26 100.00 C 1.00 4.98 1.00 3.22 +2.05 72 238 196 +67
30MAR26 102.50 C 0.91 3.27 0.85 2.46 +1.63 72 139 184 +75
30MAR26 105.00 C 0.65 3.40 0.65 1.88 +1.30 72 132 187 +43
30MAR26 107.50 C 1.20 2.70 1.20 1.41 +1.02 72 25 88 +7
30MAR26 110.00 C 0.37 1.93 0.37 1.04 +0.77 71 163 225 +49
30MAR26 112.50 C 0.22 1.50 0.22 0.76 +0.58 71 5 87 +1
30MAR26 115.00 C 0.39 1.58 0.39 0.55 +0.43 71 35 71 -10
30MAR26 117.50 C 1.16 1.16 1.16 0.39 +0.31 71 4 229 +4
30MAR26 120.00 C 1.00 1.10 0.83 0.28 +0.23 71 6 114 +5
30MAR26 122.50 C 0.00 0.00 0.00 0.19 +0.16 71 0 36 0
30MAR26 125.00 C 0.60 0.68 0.59 0.13 +0.11 71 4 48 +3
30MAR26 127.50 C 0.53 0.53 0.53 0.09 +0.08 71 1 58 +1
30MAR26 130.00 C 0.00 0.00 0.00 0.07 +0.06 72 0 64 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 +0.04 73 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 36 0
30MAR26 137.50 C 0.12 0.12 0.12 0.02 +0.01 72 10 23 +6
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 145.00 C 0.05 0.05 0.05 0.01 0.00 75 1 156 0
29APR26 52.50 C 0.00 0.00 0.00 42.51 +6.90 95 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 39.75 +6.48 70 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 37.45 +6.88 79 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 35.02 +6.57 76 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 32.77 +6.85 78 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 30.67 +7.00 82 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 28.27 +6.51 77 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.08 +7.11 76 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.18 +5.84 62 0 0 0
29APR26 75.00 C 19.03 19.03 19.03 21.56 +6.56 70 9 9 +9
29APR26 77.50 C 0.00 0.00 0.00 19.62 +5.95 70 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.59 +5.22 68 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 15.97 +5.57 69 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 14.49 +5.34 70 0 130 0
29APR26 87.50 C 10.02 10.18 10.02 12.81 +4.89 69 36 106 -26
29APR26 90.00 C 6.20 10.50 6.20 11.36 +4.58 68 5 136 -3
29APR26 92.50 C 5.04 8.02 5.04 9.54 +3.70 64 16 66 -11
29APR26 95.00 C 5.05 10.54 5.00 8.40 +3.39 65 39 47 -4
29APR26 97.50 C 3.50 8.34 3.50 7.54 +3.30 66 153 134 +32
29APR26 100.00 C 5.00 7.86 5.00 6.56 +2.99 66 90 97 +6
29APR26 102.50 C 2.46 7.50 2.46 5.73 +2.75 66 29 62 +1
29APR26 105.00 C 2.14 6.21 2.14 5.14 +2.66 68 113 53 +3
29APR26 107.50 C 5.60 5.60 5.60 4.45 +2.39 68 1 51 +1
29APR26 110.00 C 1.65 5.41 1.65 3.84 +2.14 67 35 99 +9
29APR26 112.50 C 2.51 4.84 2.51 3.30 +1.90 67 63 70 +47
29APR26 115.00 C 1.55 4.02 1.55 2.83 +1.68 67 27 108 -10
29APR26 117.50 C 1.40 3.60 1.40 2.41 +1.47 67 4 24 0
29APR26 120.00 C 2.04 3.00 2.04 2.06 +1.30 67 7 83 +4
29APR26 122.50 C 0.00 0.00 0.00 1.75 +1.13 67 0 6 0
29APR26 125.00 C 2.09 2.20 2.09 1.48 +0.98 67 5 11 +4
29APR26 127.50 C 0.99 0.99 0.99 1.26 +0.86 67 2 14 0
29APR26 130.00 C 0.00 0.00 0.00 1.06 +0.73 67 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.89 +0.63 67 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.75 +0.54 67 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.61 +0.45 66 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.53 +0.39 67 0 3 0
29APR26 142.50 C 0.42 1.10 0.42 0.44 +0.33 67 6 7 +6
29APR26 145.00 C 0.64 1.10 0.64 0.37 +0.28 67 15 53 +10
28MAY26 62.50 C 0.00 0.00 0.00 33.32 +6.61 69 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 30.75 +6.24 63 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 28.71 +6.26 65 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.51 +6.19 63 0 0 0
28MAY26 72.50 C 24.25 24.36 24.25 24.51 +5.83 63 39 25 +25
28MAY26 75.00 C 0.00 0.00 0.00 23.12 +5.77 68 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 20.48 +4.89 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 19.67 +6.02 68 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 17.91 +5.25 67 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.92 +4.57 64 0 2 0
28MAY26 87.50 C 0.00 0.00 0.00 15.33 +5.15 69 0 2 0
28MAY26 90.00 C 0.00 0.00 0.00 13.58 +4.46 66 0 14 0
28MAY26 92.50 C 10.34 10.34 10.34 12.70 +4.53 68 3 4 -3
28MAY26 95.00 C 10.74 10.74 10.74 10.95 +3.86 65 16 27 +9
28MAY26 97.50 C 5.58 10.21 5.58 10.20 +3.70 67 75 43 +12
28MAY26 100.00 C 5.65 10.92 5.65 9.30 +3.52 67 88 80 +47
28MAY26 102.50 C 5.20 8.53 5.20 8.50 +3.40 67 80 95 +75
28MAY26 105.00 C 7.80 7.80 7.78 7.68 +3.19 67 45 45 +42
28MAY26 107.50 C 6.66 7.26 6.46 6.91 +2.97 67 77 79 +77
28MAY26 110.00 C 7.04 7.04 6.53 6.21 +2.85 67 31 53 +30
28MAY26 112.50 C 0.00 0.00 0.00 5.58 +2.64 67 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 5.00 +2.43 67 0 48 0
28MAY26 117.50 C 5.85 5.85 5.85 4.48 +2.24 67 1 1 0
28MAY26 120.00 C 0.00 0.00 0.00 3.89 +1.93 66 0 4 0
28MAY26 122.50 C 0.00 0.00 0.00 3.47 +1.77 66 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 3.10 +1.62 66 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 2.76 +1.47 66 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 2.46 +1.34 66 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 2.19 +1.22 66 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 1.95 +1.11 66 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 1.73 +1.00 66 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.54 +0.91 66 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 73.66 +6.50 89 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 72.92 +6.75 135 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 71.81 +6.64 120 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 70.57 +6.39 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 69.58 +6.39 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 68.95 +6.75 120 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 67.70 +6.39 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 66.53 +6.46 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 65.63 +6.23 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 64.96 +6.92 106 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 63.66 +6.42 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 62.68 +6.64 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 62.22 +7.16 110 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 60.59 +6.55 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 60.08 +7.00 98 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 58.93 +6.70 85 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 58.23 +7.13 98 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 57.12 +6.95 91 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 55.77 +6.47 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 55.12 +6.90 86 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 53.90 +6.67 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 53.33 +7.07 89 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 51.88 +6.59 62 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 50.95 +6.52 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 49.86 +6.61 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 49.42 +6.89 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 48.60 +7.31 84 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 47.00 +6.66 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 46.08 +6.66 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.14 +6.68 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.24 +7.52 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.89 +6.75 72 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 38.46 +6.73 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.39 +7.02 69 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.96 +6.28 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.86 +6.80 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 30.08 +6.92 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.01 +6.50 65 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 25.71 +5.97 62 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 23.97 +5.81 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.26 +5.58 62 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 20.68 +4.92 62 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 19.15 +5.16 62 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 18.07 +5.25 64 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 16.44 +4.41 63 0 21 0
29JUN26 90.00 C 11.62 17.30 11.62 15.53 +4.53 65 16 23 +16
29JUN26 92.50 C 11.20 13.50 11.20 13.98 +3.91 63 10 9 +9
29JUN26 95.00 C 0.00 0.00 0.00 12.97 +3.76 64 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 11.78 +3.39 63 0 1 0
29JUN26 100.00 C 12.02 12.02 12.02 11.14 +3.51 64 8 25 +7
29JUN26 102.50 C 11.19 11.19 11.19 10.32 +3.42 65 10 10 +10
29JUN26 105.00 C 0.00 0.00 0.00 9.62 +3.38 65 0 3 0
29JUN26 107.50 C 6.60 9.87 6.60 8.93 +3.30 66 37 39 +37
29JUN26 110.00 C 7.82 7.82 7.82 8.19 +3.11 66 15 15 +15
29JUN26 112.50 C 8.50 8.50 8.03 7.51 +3.07 66 4 12 +1
29JUN26 115.00 C 8.14 8.14 7.79 6.87 +2.87 66 43 51 +43
29JUN26 117.50 C 0.00 0.00 0.00 6.29 +2.69 66 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 5.76 +2.52 66 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 5.26 +2.35 65 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 4.67 +2.06 65 0 0 0
29JUN26 127.50 C 5.33 5.33 5.33 4.27 +1.93 65 15 15 +15
29JUN26 130.00 C 0.00 0.00 0.00 3.89 +1.79 65 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 3.55 +1.67 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.24 +1.55 65 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 2.96 +1.45 65 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 2.70 +1.34 65 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 2.46 +1.25 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.24 +1.15 65 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 2.04 +1.07 65 0 0 0
29JUN26 150.00 C 3.00 3.00 3.00 1.86 +0.99 65 1 1 +1
29JUN26 152.50 C 2.90 2.90 2.90 1.69 +0.91 65 2 2 +2
29JUN26 155.00 C 0.00 0.00 0.00 1.54 +0.84 65 0 0 0
29JUN26 157.50 C 1.37 1.37 1.37 1.40 +0.78 65 1 1 +1
29JUN26 160.00 C 1.28 1.28 1.28 1.28 +0.72 65 13 13 +13
29JUN26 162.50 C 0.00 0.00 0.00 1.16 +0.66 65 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.06 +0.61 65 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.97 +0.57 65 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.88 +0.52 65 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.80 +0.48 65 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.73 +0.44 65 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.66 +0.40 65 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.60 +0.37 65 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.55 +0.35 65 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.50 +0.32 65 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.46 +0.30 65 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.41 +0.26 65 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.38 +0.25 65 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.34 +0.22 65 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.31 +0.21 65 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.28 +0.19 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 58.37 +7.03 69 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 57.73 +7.02 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 56.78 +7.13 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 55.53 +6.70 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 54.85 +6.94 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 53.93 +6.95 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 52.73 +6.24 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 52.13 +6.97 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 51.18 +6.84 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 50.24 +6.49 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 49.34 +6.72 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.25 +6.27 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.36 +6.80 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 46.48 +6.47 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 44.32 +6.73 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.55 +6.97 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.01 +6.45 62 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 38.15 +6.40 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 36.23 +6.36 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 34.51 +6.46 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.64 +6.11 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.90 +5.96 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.38 +6.00 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 27.66 +5.66 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.30 +5.60 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 24.82 +5.36 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 23.90 +5.62 64 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 22.65 +5.48 64 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.23 +4.63 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.31 +4.67 65 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 18.96 +4.21 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.32 +4.40 65 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.25 +4.11 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.26 +3.84 65 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 15.44 +3.79 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 14.76 +3.84 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.00 +3.77 66 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 13.52 +3.93 67 0 8 0
29SEP26 112.50 C 0.00 0.00 0.00 12.89 +4.00 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.25 +3.84 67 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 11.59 +3.71 67 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 10.96 +3.58 67 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 10.37 +3.46 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 9.81 +3.53 67 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 9.28 +3.39 67 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 8.78 +3.27 67 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 8.30 +3.14 67 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 7.85 +2.87 67 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 7.43 +2.76 67 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 7.03 +2.66 67 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.65 +2.68 67 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.29 +2.57 67 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 5.95 +2.46 67 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.63 +2.36 67 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.33 +2.27 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.05 +2.18 66 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 4.78 +2.01 66 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.52 +2.00 66 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 4.28 +1.91 66 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.05 +1.83 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.84 +1.76 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.53 +1.58 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 3.34 +1.51 66 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 3.17 +1.45 66 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 3.00 +1.39 66 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 2.84 +1.33 66 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 2.70 +1.28 66 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.56 +1.23 66 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 2.42 +1.17 66 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.37 +1.19 66 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 2.18 +1.07 66 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.07 +1.03 66 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.96 +0.98 66 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.91 +0.99 66 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 49.44 +6.28 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 48.60 +6.25 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.88 +6.32 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.76 +6.09 63 0 0 0
30DEC26 55.00 C 44.09 44.09 44.09 43.86 +6.04 63 15 15 +15
30DEC26 57.50 C 0.00 0.00 0.00 42.36 +6.42 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.54 +6.42 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.65 +6.25 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.08 +6.27 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.35 +6.15 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.90 +6.18 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.08 +5.52 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.76 +5.50 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.39 +5.35 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.09 +5.05 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 26.92 +5.39 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.78 +5.05 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.70 +4.87 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.65 +4.49 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.65 +4.34 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.60 +4.10 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.83 +4.10 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.07 +4.06 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.20 +3.92 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.47 +3.93 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 17.91 +4.08 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.11 +3.95 65 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 16.43 +3.91 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.72 +3.81 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.03 +3.70 65 0 0 0
30DEC26 120.00 C 14.85 14.85 14.85 14.38 +3.60 65 2 104 +2
30DEC26 122.50 C 0.00 0.00 0.00 13.76 +3.50 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 13.17 +3.40 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.60 +3.30 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 12.06 +3.21 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.54 +3.11 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 11.05 +3.02 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.58 +2.93 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.13 +2.85 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.70 +2.76 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.29 +2.68 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.90 +2.60 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.53 +2.70 65 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 8.17 +2.44 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.83 +2.53 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.50 +2.45 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.19 +2.37 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.89 +2.29 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.61 +2.22 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.34 +2.15 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 6.08 +2.09 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.48 +5.80 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.02 +6.00 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.54 +6.02 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.03 +5.69 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.59 +5.53 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.35 +5.53 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 32.10 +5.42 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.91 +5.31 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.76 +5.20 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.67 +5.12 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.65 +4.95 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.66 +5.10 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.73 +4.81 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.68 +4.23 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.08 +4.38 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.28 +4.34 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.51 +4.35 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.79 +4.38 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.09 +4.39 65 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 20.43 +4.41 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.80 +4.43 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.11 +4.36 65 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.42 +4.27 65 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.76 +4.18 65 0 4 0
TOTAL CALL 2,594 7,884 +1,019
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 283 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 278 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 269 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 261 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 231 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 225 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 212 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 206 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 200 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 195 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 190 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 179 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 161 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 136 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 61 0
30MAR26 57.50 P 0.08 0.08 0.08 0.01 0.00 91 1 11 +1
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 128 0
30MAR26 65.00 P 0.09 0.09 0.09 0.02 -0.02 75 4 129 -4
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.06 72 0 125 0
30MAR26 70.00 P 0.26 0.26 0.24 0.07 -0.11 72 5 527 -2
30MAR26 72.50 P 0.00 0.00 0.00 0.13 -0.22 71 0 293 0
30MAR26 75.00 P 0.67 0.67 0.30 0.24 -0.36 71 21 113 -16
30MAR26 77.50 P 0.45 0.45 0.41 0.42 -0.59 71 7 119 0
30MAR26 80.00 P 1.48 1.48 0.54 0.69 -0.88 71 18 210 +2
30MAR26 82.50 P 2.24 2.24 0.76 1.09 -1.14 71 57 75 +17
30MAR26 85.00 P 3.35 3.35 1.41 1.64 -1.56 72 14 120 +5
30MAR26 87.50 P 4.50 4.50 1.90 2.33 -2.04 71 71 175 -15
30MAR26 90.00 P 5.00 5.00 2.42 3.26 -2.39 72 49 183 +8
30MAR26 92.50 P 5.31 5.31 3.24 4.25 -3.06 71 46 124 -31
30MAR26 95.00 P 7.26 7.26 4.50 5.65 -3.69 73 9 75 0
30MAR26 97.50 P 5.65 5.65 5.65 7.13 -3.85 74 67 96 +64
30MAR26 100.00 P 7.11 7.11 7.11 8.53 -4.51 71 2 53 0
30MAR26 102.50 P 0.00 0.00 0.00 10.31 -4.90 71 1 47 -1
30MAR26 105.00 P 15.33 15.33 15.33 12.12 -5.71 69 1 28 0
30MAR26 107.50 P 15.81 15.81 15.81 14.19 -5.77 69 2 25 -2
30MAR26 110.00 P 0.00 0.00 0.00 16.92 -5.37 81 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 19.22 -5.96 84 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 21.58 -5.79 88 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 24.00 -6.04 93 0 5 0
30MAR26 120.00 P 28.15 28.15 28.15 26.34 -5.69 94 13 13 +9
30MAR26 122.50 P 0.00 0.00 0.00 28.77 -5.74 98 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 31.19 -6.33 101 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.65 -6.22 105 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 36.10 -6.74 108 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 38.83 -6.17 121 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 41.01 -6.32 114 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 43.48 -6.02 117 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 45.97 -6.56 121 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 48.40 -6.34 122 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.96 -6.56 128 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.10 -0.03 67 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.16 -0.06 66 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.26 -0.09 67 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.39 -0.17 66 0 25 0
29APR26 67.50 P 0.00 0.00 0.00 0.59 -0.25 66 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 0.88 -0.34 67 0 29 0
29APR26 72.50 P 1.10 1.10 1.10 1.22 -0.48 67 2 171 0
29APR26 75.00 P 1.46 1.65 1.29 1.64 -0.65 67 10 42 -2
29APR26 77.50 P 0.00 0.00 0.00 2.13 -0.79 67 1 65 -1
29APR26 80.00 P 3.38 3.60 2.20 2.73 -0.99 66 26 124 +9
29APR26 82.50 P 4.54 4.54 3.30 3.46 -1.19 66 17 210 -3
29APR26 85.00 P 5.85 5.85 3.83 4.32 -1.43 66 34 213 0
29APR26 87.50 P 6.70 6.85 4.87 5.33 -1.69 67 42 174 +9
29APR26 90.00 P 8.00 8.00 5.85 6.52 -2.01 68 14 160 +5
29APR26 92.50 P 7.30 7.86 7.00 7.81 -2.23 68 11 85 0
29APR26 95.00 P 0.00 0.00 0.00 9.13 -2.60 68 0 62 0
29APR26 97.50 P 9.18 9.91 9.18 10.64 -2.48 69 95 114 +95
29APR26 100.00 P 0.00 0.00 0.00 12.21 -2.56 69 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 13.90 -3.17 70 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 15.43 -3.80 68 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 17.32 -3.79 69 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 19.32 -4.52 70 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.37 -4.99 71 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.40 -5.28 71 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 25.70 -4.78 73 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.66 -5.25 71 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 29.80 -5.47 71 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 32.06 -5.84 72 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 34.34 -5.64 72 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 36.95 -5.89 77 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 38.86 -6.30 71 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 41.55 -5.88 77 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 43.74 -5.76 74 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 46.12 -6.66 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 48.74 -6.00 80 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 51.35 -6.17 84 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.82 -0.21 66 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 1.12 -0.29 66 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.48 -0.39 66 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 1.90 -0.58 66 0 2 0
28MAY26 72.50 P 2.53 2.53 2.53 2.44 -0.69 66 2 2 0
28MAY26 75.00 P 2.80 2.80 2.80 3.03 -0.76 66 2 4 +1
28MAY26 77.50 P 0.00 0.00 0.00 3.70 -0.98 66 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 4.48 -1.14 66 0 9 0
28MAY26 82.50 P 0.00 0.00 0.00 5.37 -1.32 66 0 96 0
28MAY26 85.00 P 6.39 6.39 5.79 6.37 -1.51 66 17 98 0
28MAY26 87.50 P 0.00 0.00 0.00 7.47 -1.75 66 0 33 0
28MAY26 90.00 P 8.95 8.95 8.95 8.69 -1.91 67 1 117 0
28MAY26 92.50 P 10.32 10.32 9.80 9.80 -2.34 65 36 39 +24
28MAY26 95.00 P 11.00 11.00 10.90 11.43 -2.34 67 4 60 +4
28MAY26 97.50 P 14.41 14.41 14.41 12.55 -2.96 65 1 21 -1
28MAY26 100.00 P 0.00 0.00 0.00 14.41 -2.44 67 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 16.30 -3.23 69 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 18.02 -3.50 69 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.78 -3.57 70 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 21.53 -4.09 69 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.33 -4.47 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.98 -5.00 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.57 -4.65 71 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.74 -4.77 72 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 31.92 -4.79 73 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.09 -4.62 74 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 36.20 -4.91 74 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 37.90 -5.04 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 40.65 -4.66 75 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 42.66 -5.72 73 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 44.92 -6.02 73 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 47.50 -5.52 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 -0.02 65 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.03 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 -0.04 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 -0.04 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.26 -0.05 65 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.30 -0.06 65 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.44 -0.08 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.62 -0.11 65 0 68 0
29JUN26 57.50 P 0.00 0.00 0.00 0.84 -0.18 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.14 -0.22 65 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.47 -0.31 65 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.91 -0.38 65 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.37 -0.48 65 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.94 -0.60 65 0 62 0
29JUN26 72.50 P 3.57 3.57 3.57 3.57 -0.71 65 2 13 -1
29JUN26 75.00 P 0.00 0.00 0.00 4.22 -0.90 64 0 5 0
29JUN26 77.50 P 4.80 4.80 4.80 5.01 -1.05 64 2 46 +1
29JUN26 80.00 P 5.52 5.66 5.52 5.90 -1.20 64 2 14 +1
29JUN26 82.50 P 6.95 6.95 6.95 6.89 -1.36 64 15 105 0
29JUN26 85.00 P 0.00 0.00 0.00 7.97 -1.54 64 0 46 0
29JUN26 87.50 P 9.10 9.10 9.10 9.15 -1.73 65 2 4 +2
29JUN26 90.00 P 0.00 0.00 0.00 10.43 -1.86 65 0 13 0
29JUN26 92.50 P 11.08 11.29 11.08 11.82 -2.02 65 30 30 +30
29JUN26 95.00 P 0.00 0.00 0.00 13.20 -2.29 65 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.66 -2.54 65 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 16.29 -2.85 66 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 18.08 -3.09 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.55 -3.22 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.56 -3.21 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.44 -3.33 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.35 -3.59 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.06 -4.10 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.24 -4.17 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.03 -4.23 68 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 33.16 -4.66 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.22 -4.87 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.38 -4.83 70 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.58 -4.74 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 41.67 -4.85 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 43.98 -5.17 71 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 46.26 -4.99 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.73 -5.01 74 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 50.70 -5.49 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 53.09 -5.17 73 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 55.38 -5.45 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 57.73 -5.53 74 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 60.11 -5.73 75 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 62.46 -5.80 75 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.80 -5.83 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 67.02 -6.01 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 69.44 -6.03 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.81 -6.08 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 74.37 -5.98 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.80 -6.05 78 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.95 -5.99 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.36 -6.10 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.82 -5.90 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.25 -6.00 77 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.66 -6.59 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.27 -6.12 80 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 93.67 -6.10 80 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 95.98 -6.55 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 98.56 -6.37 80 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 101.01 -6.72 81 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 103.44 -6.85 80 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 105.89 -6.43 81 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 0.00 66 0 34 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 0.00 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.36 0.00 66 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 0.00 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 0.00 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 0.00 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.64 -0.02 66 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 -0.02 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.81 -0.02 66 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.91 -0.01 66 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.04 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.11 -0.07 66 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 -0.06 66 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.39 -0.05 66 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.73 -0.13 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.19 -0.12 66 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.65 -0.20 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.23 -0.19 66 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.84 -0.25 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.39 -0.41 65 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.14 -0.45 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.90 -0.58 65 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.79 -0.65 65 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 7.73 -0.76 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.66 -0.95 65 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.77 -1.05 65 0 43 0
29SEP26 82.50 P 10.50 10.50 10.50 10.89 -1.22 64 1 3 +1
29SEP26 85.00 P 0.00 0.00 0.00 12.01 -1.47 64 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 13.27 -1.66 64 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 14.61 -1.84 64 0 326 0
29SEP26 92.50 P 16.21 16.21 16.21 16.06 -1.99 65 15 23 +15
29SEP26 95.00 P 0.00 0.00 0.00 17.91 -1.79 66 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.49 -1.92 66 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 21.12 -2.45 67 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 22.80 -2.38 67 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.54 -2.58 68 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.42 -2.61 68 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 27.70 -3.27 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 29.58 -3.33 67 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 31.46 -3.41 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.40 -3.52 68 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 35.53 -3.48 68 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 37.53 -3.51 69 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 39.43 -3.78 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.41 -3.95 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.46 -4.12 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 45.54 -4.22 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.77 -4.26 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 49.89 -4.37 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 51.85 -4.50 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 54.21 -4.55 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.35 -4.67 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.56 -4.72 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.83 -4.68 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.03 -4.50 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.19 -4.65 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.52 -4.64 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.72 -4.78 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 71.96 -4.96 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.06 -5.21 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.36 -5.10 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.66 -5.13 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 80.98 -5.38 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 83.49 -5.10 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 85.64 -5.25 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 87.98 -5.38 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 90.42 -5.27 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 92.69 -5.41 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 95.05 -5.46 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 97.42 -5.52 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 99.80 -5.85 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.20 -5.57 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 104.64 -5.65 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 107.08 -5.59 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.99 -0.32 64 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.18 -0.32 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.38 -0.32 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.86 -0.34 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.45 -0.32 64 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.08 -0.35 64 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.59 -0.57 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.37 -0.61 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.15 -0.69 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.97 -0.82 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.93 -0.84 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.89 -0.96 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.89 -1.12 63 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 11.01 -1.21 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.19 -1.32 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.44 -1.43 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.75 -1.55 63 0 2 0
30DEC26 87.50 P 15.95 15.95 15.95 16.13 -1.66 63 1 8 -1
30DEC26 90.00 P 0.00 0.00 0.00 17.56 -1.79 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.06 -1.91 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.61 -2.02 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.08 -2.27 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.73 -2.38 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.41 -2.39 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 27.17 -2.63 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 28.94 -3.09 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 31.22 -2.59 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.04 -2.43 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.50 -3.26 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 36.54 -3.21 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.34 -3.27 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 40.30 -3.45 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 42.31 -3.55 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.30 -3.67 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.38 -3.72 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 48.24 -3.98 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 50.49 -3.78 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 52.50 -4.02 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.59 -4.14 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 56.70 -3.97 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 58.82 -4.04 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 60.96 -4.34 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.10 -4.19 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 65.27 -4.26 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.44 -4.57 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.63 -4.43 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.83 -4.50 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.04 -4.19 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.27 -4.64 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.51 -4.69 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.75 -4.77 70 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.03 -0.59 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.93 -0.66 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.92 -0.68 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.91 -0.78 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.90 -0.95 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.07 -1.00 62 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.24 -1.11 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.43 -1.27 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.61 -1.49 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.96 -1.60 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.52 -1.57 63 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.00 -1.67 63 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 21.51 -1.79 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.09 -1.89 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.71 -1.99 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.23 -2.38 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.94 -2.47 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.69 -2.57 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.51 -2.62 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.28 -2.75 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.12 -2.84 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.98 -2.93 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.89 -3.01 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.80 -3.08 65 0 0 0
TOTAL PUT 773 8,964 +223
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$ 7.64
30MAR26 5.00 C 0.00 0.00 0.00 2.65 +0.39 96 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.40 +0.39 86 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.15 +0.38 76 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.90 +0.37 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.66 +0.36 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.43 +0.35 72 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.20 +0.32 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 +0.29 69 0 0 0
30MAR26 7.00 C 0.84 0.84 0.84 0.80 +0.25 69 1 1 +1
30MAR26 7.25 C 0.36 0.61 0.34 0.63 +0.21 68 12 18 +7
30MAR26 7.50 C 0.23 0.51 0.23 0.49 +0.18 69 25 63 -2
30MAR26 7.75 C 0.23 0.40 0.23 0.38 +0.15 71 105 85 +46
30MAR26 8.00 C 0.17 0.32 0.17 0.28 +0.12 71 1,322 1,730 -171
30MAR26 8.25 C 0.15 0.22 0.15 0.20 +0.09 70 28 91 -26
30MAR26 8.50 C 0.10 0.16 0.10 0.14 +0.06 70 17 174 0
30MAR26 8.75 C 0.12 0.12 0.12 0.10 +0.05 70 67 256 +40
30MAR26 9.00 C 0.06 0.10 0.06 0.07 +0.03 71 17 208 +3
30MAR26 9.25 C 0.08 0.08 0.07 0.05 +0.02 72 14 112 +10
30MAR26 9.50 C 0.05 0.05 0.05 0.03 +0.01 70 5 323 0
30MAR26 9.75 C 0.04 0.04 0.04 0.02 +0.01 71 30 84 -15
30MAR26 10.00 C 0.01 0.03 0.01 0.01 0.00 68 37 165 +3
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 78 3 169 +3
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 88 1 69 +1
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 113 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.66 +0.38 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.42 +0.37 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.18 +0.36 56 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.95 +0.35 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.73 +0.33 57 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.52 +0.31 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.33 +0.31 58 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 1.14 +0.27 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.98 +0.25 58 0 2 0
29APR26 7.25 C 0.00 0.00 0.00 0.84 +0.23 59 0 8 0
29APR26 7.50 C 0.52 0.52 0.52 0.68 +0.17 56 15 93 0
29APR26 7.75 C 0.00 0.00 0.00 0.58 +0.16 58 0 41 0
29APR26 8.00 C 0.47 0.49 0.47 0.48 +0.14 58 2 100 +2
29APR26 8.25 C 0.41 0.41 0.41 0.40 +0.13 59 15 311 +11
29APR26 8.50 C 0.25 0.35 0.25 0.32 +0.10 58 22 495 -10
29APR26 8.75 C 0.27 0.28 0.27 0.26 +0.09 58 7 503 -6
29APR26 9.00 C 0.11 0.11 0.11 0.21 +0.07 59 7 93 -7
29APR26 9.25 C 0.00 0.00 0.00 0.16 +0.05 58 0 164 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.05 58 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 +0.03 58 0 61 0
29APR26 10.00 C 0.06 0.06 0.06 0.08 +0.03 58 1 45 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.02 59 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 13.00 C 0.01 0.01 0.01 0.01 0.00 67 1 3 +1
29APR26 13.50 C 0.01 0.01 0.01 0.01 0.00 71 1 4 +1
28MAY26 5.00 C 0.00 0.00 0.00 2.69 +0.37 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.46 +0.36 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.24 +0.35 56 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.02 +0.34 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.82 +0.33 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.62 +0.30 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.44 +0.29 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.27 +0.27 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.12 +0.26 56 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.97 +0.22 55 0 31 0
28MAY26 7.50 C 0.00 0.00 0.00 0.85 +0.21 56 0 42 0
28MAY26 7.75 C 0.58 0.75 0.58 0.74 +0.19 56 34 223 +30
28MAY26 8.00 C 0.00 0.00 0.00 0.64 +0.16 56 0 665 0
28MAY26 8.25 C 0.00 0.00 0.00 0.55 +0.15 56 0 528 0
28MAY26 8.50 C 0.00 0.00 0.00 0.47 +0.13 56 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.40 +0.12 56 0 80 0
28MAY26 9.00 C 0.25 0.25 0.25 0.34 +0.10 56 5 67 +5
28MAY26 9.25 C 0.00 0.00 0.00 0.29 +0.09 57 0 7 0
28MAY26 9.50 C 0.26 0.26 0.26 0.24 +0.08 56 1 1 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.20 +0.06 56 0 1 0
28MAY26 10.00 C 0.18 0.19 0.18 0.17 +0.06 56 30 80 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.12 +0.04 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 +0.03 56 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.74 +0.37 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.51 +0.35 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.30 +0.34 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.10 +0.33 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.91 +0.32 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.72 +0.30 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 +0.28 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.39 +0.27 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.24 +0.25 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.11 +0.23 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.98 +0.20 54 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.88 +0.19 55 0 7 0
29JUN26 8.00 C 0.58 0.78 0.58 0.78 +0.17 55 7 3,297 -6
29JUN26 8.25 C 0.53 0.53 0.53 0.70 +0.17 56 1 308 +1
29JUN26 8.50 C 0.46 0.46 0.46 0.62 +0.16 56 13 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.54 +0.14 56 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.47 +0.13 55 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.41 +0.11 55 0 80 0
29JUN26 9.50 C 0.30 0.30 0.30 0.36 +0.10 55 10 21 +10
29JUN26 9.75 C 0.00 0.00 0.00 0.31 +0.09 55 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 +0.08 55 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.20 +0.06 55 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.05 55 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.04 56 0 0 0
29JUN26 12.00 C 0.12 0.12 0.12 0.09 +0.03 56 9 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.03 56 0 15 0
29JUN26 13.00 C 0.07 0.08 0.07 0.05 +0.02 56 21 26 -9
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.87 +0.35 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 +0.34 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.48 +0.33 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 +0.32 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.12 +0.30 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.96 +0.29 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 +0.28 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 +0.27 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.53 +0.25 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.41 +0.23 53 0 200 0
29SEP26 7.50 C 1.12 1.15 1.12 1.30 +0.22 53 28 1,252 +12
29SEP26 7.75 C 0.00 0.00 0.00 1.20 +0.21 53 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 +0.20 53 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 +0.18 54 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 +0.18 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 +0.17 54 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 +0.16 54 0 116 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 +0.15 54 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 +0.13 53 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.59 +0.13 54 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 +0.12 53 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 +0.11 53 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 +0.09 53 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 +0.07 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 +0.06 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.05 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 +0.05 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.04 53 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.98 +0.34 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.80 +0.33 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.62 +0.32 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.45 +0.31 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.29 +0.30 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.14 +0.29 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.00 +0.28 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.86 +0.26 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.73 +0.25 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 +0.23 51 0 0 0
30DEC26 7.50 C 1.35 1.35 1.35 1.50 +0.21 51 13 16 -13
30DEC26 7.75 C 0.00 0.00 0.00 1.42 +0.22 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.21 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 +0.20 52 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 +0.19 52 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 +0.18 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.17 52 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 +0.16 52 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 +0.16 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 +0.14 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 +0.14 52 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 +0.12 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 +0.13 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 +0.11 51 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.08 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 +0.08 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 +0.06 51 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.07 51 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 3.11 +0.35 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.94 +0.34 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 +0.33 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.62 +0.33 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.47 +0.32 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.33 +0.31 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.19 +0.30 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.06 +0.29 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.94 +0.28 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 +0.24 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.72 +0.26 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.64 +0.23 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.54 +0.22 52 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.46 +0.23 52 0 0 0
30MAR27 8.50 C 1.40 1.40 1.40 1.37 +0.22 52 1 1 +1
30MAR27 8.75 C 0.00 0.00 0.00 1.30 +0.22 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 +0.21 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 +0.21 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 +0.20 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 +0.19 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.96 +0.18 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.85 +0.17 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 +0.15 52 0 1 0
TOTAL CALL 1,928 15,083 -46
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 75 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 120 0
30MAR26 6.25 P 0.05 0.05 0.05 0.03 -0.04 70 30 146 +30
30MAR26 6.50 P 0.12 0.12 0.12 0.06 -0.06 71 1 191 +1
30MAR26 6.75 P 0.14 0.14 0.14 0.10 -0.09 70 17 91 +17
30MAR26 7.00 P 0.29 0.29 0.16 0.15 -0.14 68 79 142 +26
30MAR26 7.25 P 0.41 0.41 0.24 0.23 -0.17 68 53 350 0
30MAR26 7.50 P 0.36 0.36 0.34 0.34 -0.21 69 35 314 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.48 -0.24 70 0 294 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.28 68 0 356 0
30MAR26 8.25 P 0.00 0.00 0.00 0.82 -0.28 73 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 1.00 -0.32 71 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.21 -0.36 72 1 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.42 -0.36 70 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.65 -0.36 71 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.88 -0.38 68 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.12 -0.38 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.37 -0.38 73 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.86 -0.39 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.36 -0.39 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.86 -0.39 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.36 -0.39 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.86 -0.39 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.36 -0.39 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.86 -0.39 0 0 0 0
29APR26 5.00 P 0.02 0.02 0.02 0.01 -0.01 60 3 47 +2
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.02 61 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.03 59 0 91 0
29APR26 5.75 P 0.07 0.07 0.07 0.05 -0.04 59 30 52 +30
29APR26 6.00 P 0.09 0.09 0.08 0.08 -0.05 59 36 123 +27
29APR26 6.25 P 0.00 0.00 0.00 0.12 -0.07 59 0 94 0
29APR26 6.50 P 0.00 0.00 0.00 0.17 -0.09 58 0 262 0
29APR26 6.75 P 0.38 0.38 0.23 0.23 -0.11 57 2 83 0
29APR26 7.00 P 0.00 0.00 0.00 0.31 -0.14 57 0 203 0
29APR26 7.25 P 0.00 0.00 0.00 0.40 -0.18 56 0 171 0
29APR26 7.50 P 0.55 0.55 0.52 0.52 -0.21 56 25 217 -18
29APR26 7.75 P 0.00 0.00 0.00 0.66 -0.22 57 0 221 0
29APR26 8.00 P 0.88 0.88 0.81 0.80 -0.27 57 2 323 -2
29APR26 8.25 P 0.00 0.00 0.00 0.98 -0.27 58 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.18 -0.30 60 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.35 -0.31 59 1 428 +1
29APR26 9.00 P 0.00 0.00 0.00 1.55 -0.31 59 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.75 -0.33 58 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.96 -0.35 57 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.19 -0.35 58 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.42 -0.36 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.89 -0.37 58 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.37 -0.38 57 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.86 -0.39 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.36 -0.39 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.86 -0.39 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.36 -0.39 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.86 -0.39 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 -0.04 56 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.11 -0.05 57 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 -0.06 56 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.20 -0.08 56 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.26 -0.10 55 0 48 0
28MAY26 6.75 P 0.45 0.45 0.45 0.34 -0.12 55 11 11 +11
28MAY26 7.00 P 0.00 0.00 0.00 0.43 -0.15 55 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.54 -0.17 55 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.66 -0.20 55 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.80 -0.19 55 0 354 0
28MAY26 8.00 P 0.00 0.00 0.00 0.96 -0.22 56 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.13 -0.23 57 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 -0.26 55 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.46 -0.28 55 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.65 -0.29 55 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 -0.31 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.06 -0.31 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 -0.33 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.49 -0.33 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.94 -0.35 56 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.41 -0.36 57 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.88 -0.38 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.37 -0.38 56 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.86 -0.39 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 -0.06 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 -0.08 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 -0.09 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 -0.10 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.44 -0.13 54 0 0 0
29JUN26 7.00 P 0.57 0.57 0.54 0.54 -0.15 53 40 667 +19
29JUN26 7.25 P 0.00 0.00 0.00 0.66 -0.16 54 0 30 0
29JUN26 7.50 P 0.78 0.78 0.78 0.79 -0.17 54 20 40 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 -0.19 54 0 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 -0.20 54 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 -0.23 55 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.21 56 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 -0.25 55 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 -0.27 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 -0.27 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 -0.29 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 -0.30 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.31 55 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 -0.32 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.46 -0.34 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 -0.36 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 -0.36 55 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.88 -0.37 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.37 -0.38 56 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.86 -0.39 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.04 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.04 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.06 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 -0.07 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 -0.09 52 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 -0.09 52 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.13 52 0 199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 -0.15 52 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 -0.17 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 -0.17 52 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.18 -0.19 52 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 -0.21 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 -0.22 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 -0.21 53 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.23 53 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 -0.24 53 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 -0.25 53 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 -0.26 53 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 -0.27 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 -0.28 53 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 -0.30 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 -0.31 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.32 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 -0.34 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 -0.35 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.43 -0.36 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.90 -0.37 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.05 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.05 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.07 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.07 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.09 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.09 51 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 -0.13 50 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.13 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.13 51 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 -0.15 51 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 -0.15 51 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.18 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.18 50 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 -0.19 51 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 -0.21 51 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 -0.21 51 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 -0.23 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.24 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 -0.24 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 -0.25 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 -0.27 51 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.32 -0.27 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 -0.29 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 -0.30 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.59 -0.32 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.04 -0.33 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.50 -0.34 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.96 -0.35 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 -0.06 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 -0.08 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.08 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 -0.09 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 -0.10 50 0 3 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 -0.12 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 -0.14 50 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 -0.14 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.38 -0.15 50 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.53 -0.16 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 -0.18 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.84 -0.19 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 -0.18 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 -0.19 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 -0.18 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 -0.19 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 -0.20 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 -0.20 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.09 -0.21 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.47 -0.24 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.88 -0.24 51 0 0 0
TOTAL PUT 386 17,583 +145
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 81.87 -0.02 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.37 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.88 -0.01 107 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.38 -0.02 93 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.88 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.38 -0.02 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.89 -0.02 89 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.39 -0.02 78 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.89 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.39 -0.02 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.90 -0.02 73 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.40 -0.02 64 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.90 -0.02 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.40 -0.03 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.91 -0.02 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.41 -0.02 51 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.91 -0.03 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.41 -0.03 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.92 -0.02 45 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.42 -0.02 39 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.92 -0.03 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.42 -0.03 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.93 -0.02 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.43 -0.03 27 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.93 -0.03 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.43 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.94 -0.03 20 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.44 -0.03 16 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.94 -0.03 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.44 -0.03 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.95 -0.03 9 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.45 -0.03 5 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.01 -0.06 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.35 -0.07 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 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 10 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.70 -0.03 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.21 -0.03 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.72 -0.03 11 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.23 -0.03 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.73 -0.03 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.24 -0.03 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.75 -0.03 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.26 -0.03 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.80 -0.03 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.54 -0.05 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.93 -0.05 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.20 -0.03 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 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 12 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 13 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 67.45 -0.02 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.97 -0.01 32 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.48 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.00 -0.02 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.52 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.04 -0.02 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.56 -0.02 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.08 -0.02 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.59 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.11 -0.03 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.63 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.15 -0.02 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.67 -0.02 15 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.19 -0.02 15 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.71 -0.02 14 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.22 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.74 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.26 -0.03 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.78 -0.03 8 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.30 -0.03 8 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.82 -0.03 7 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.34 -0.02 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.85 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.38 -0.03 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.92 -0.03 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.56 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.46 -0.04 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.82 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.79 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.27 -0.02 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 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 65.54 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.08 -0.02 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.61 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.15 -0.02 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.68 -0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.22 -0.02 17 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.75 -0.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.29 -0.02 16 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.82 -0.02 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.36 -0.02 14 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.89 -0.02 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.42 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.96 -0.02 10 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.49 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.03 -0.02 9 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.56 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.10 -0.02 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.63 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.17 -0.03 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.70 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.24 -0.03 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.78 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.34 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.95 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.68 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.65 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.97 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.72 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.89 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.41 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.17 0.00 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 26.93 -0.03 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.48 -0.03 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.03 -0.03 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.58 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.14 -0.03 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.70 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.30 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.96 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.75 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.74 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.02 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.64 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.61 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.91 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 10 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 0.06 -0.02 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.92 -0.04 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 15 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.03 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.22 -0.02 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 27 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 24 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 16 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 0.00 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.57 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.53 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.26 -0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 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 21 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 12 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 5 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 0.34 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.85 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.80 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.39 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 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 0.48 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.03 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.98 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.49 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 84.10
30MAR26 30.00 C 0.00 0.00 0.00 54.22 +3.33 232 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.26 +3.37 236 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.16 +3.27 190 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.22 +3.33 211 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.22 +3.33 204 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.16 +3.27 171 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.21 +3.32 188 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.21 +3.32 182 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.22 +3.32 180 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.22 +3.32 174 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.17 +3.27 149 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.22 +3.32 163 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.23 +3.33 160 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.26 +3.36 162 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.14 +3.24 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.25 +3.35 149 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.16 +3.25 114 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.23 +3.32 135 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.26 +3.35 137 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.10 +3.19 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.24 +3.33 124 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 31.65 +3.24 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.25 +3.33 104 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.78 +3.43 98 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.31 +3.41 92 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.71 +3.26 69 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.36 +3.37 76 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.91 +3.31 70 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.29 +2.99 53 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 11.95 +2.80 53 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 9.73 +2.54 53 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 7.70 +2.22 53 0 33 0
30MAR26 80.00 C 4.64 6.02 4.49 5.89 +1.96 53 25 93 +6
30MAR26 82.50 C 4.12 4.12 4.12 4.28 +1.49 51 2 96 -2
30MAR26 85.00 C 2.40 3.04 2.40 3.02 +1.10 51 20 225 -7
30MAR26 87.50 C 1.24 2.35 1.24 2.13 +0.85 52 39 153 -27
30MAR26 90.00 C 1.02 1.56 1.02 1.47 +0.64 53 20 273 +1
30MAR26 92.50 C 0.72 1.00 0.72 0.94 +0.43 53 7 137 +5
30MAR26 95.00 C 0.23 0.71 0.23 0.58 +0.27 53 43 126 -39
30MAR26 97.50 C 0.00 0.00 0.00 0.35 +0.17 53 0 663 0
30MAR26 100.00 C 0.16 0.16 0.15 0.20 +0.09 53 5 525 +4
30MAR26 102.50 C 0.00 0.00 0.00 0.11 +0.05 53 0 70 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 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 68 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 31.77 +3.06 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.32 +3.08 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.78 +2.95 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.62 +3.28 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.19 +3.29 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.36 +2.26 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.13 +2.21 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.02 +2.56 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.83 +2.23 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.14 +2.24 47 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 9.38 +2.00 47 0 501 0
29APR26 80.00 C 6.71 6.71 6.16 7.81 +1.85 47 30 56 +15
29APR26 82.50 C 5.51 6.27 5.51 6.37 +1.56 46 15 75 +5
29APR26 85.00 C 0.00 0.00 0.00 5.18 +1.36 47 0 73 0
29APR26 87.50 C 0.00 0.00 0.00 4.15 +1.14 47 0 16 0
29APR26 90.00 C 0.00 0.00 0.00 3.36 +1.01 47 0 26 0
29APR26 92.50 C 0.00 0.00 0.00 2.67 +0.85 48 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 2.07 +0.68 47 0 64 0
29APR26 97.50 C 1.20 1.20 1.20 1.58 +0.52 47 30 30 -2
29APR26 100.00 C 0.97 1.30 0.97 1.20 +0.40 47 17 45 0
29APR26 102.50 C 1.00 1.00 1.00 0.90 +0.30 47 15 44 +15
29APR26 105.00 C 0.00 0.00 0.00 0.67 +0.20 47 0 21 0
29APR26 107.50 C 0.57 0.57 0.57 0.49 +0.15 47 2 17 +2
29APR26 110.00 C 0.52 0.54 0.52 0.36 +0.11 47 100 100 +94
29APR26 112.50 C 0.00 0.00 0.00 0.26 +0.08 47 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.19 +0.06 47 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 29.32 +2.56 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.07 +2.66 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.94 +2.84 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.66 +2.78 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.79 +2.03 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.79 +2.02 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.94 +2.36 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.74 +1.87 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.40 +2.11 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.46 +1.60 44 0 15 0
28MAY26 80.00 C 7.74 7.74 7.74 9.03 +1.51 44 15 44 +14
28MAY26 82.50 C 0.00 0.00 0.00 7.97 +1.59 46 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 6.81 +1.43 46 0 25 0
28MAY26 87.50 C 0.00 0.00 0.00 5.80 +1.28 47 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 4.91 +1.13 47 0 23 0
28MAY26 92.50 C 3.53 4.10 3.53 4.15 +1.00 47 10 17 0
28MAY26 95.00 C 0.00 0.00 0.00 3.46 +0.80 47 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.86 +0.69 47 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 2.35 +0.55 47 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.92 +0.49 47 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.52 +0.36 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.23 +0.29 46 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.99 +0.24 46 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.80 +0.20 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.64 +0.16 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.71 +3.14 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.94 +3.34 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.78 +3.14 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.01 +3.34 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.83 +2.96 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.63 +3.30 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.02 +3.02 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.66 +2.92 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.37 +2.65 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.18 +2.55 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.05 +2.40 47 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.63 +1.84 43 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.93 +1.87 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.15 +1.99 45 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.54 +1.86 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.24 +1.93 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 10.84 +1.82 47 0 232 0
29JUN26 82.50 C 9.40 9.40 9.40 9.73 +1.82 48 1 27 +1
29JUN26 85.00 C 0.00 0.00 0.00 8.43 +1.51 47 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 7.41 +1.37 47 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 6.53 +1.26 48 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 5.73 +1.14 48 0 28 0
29JUN26 95.00 C 0.00 0.00 0.00 4.98 +0.99 48 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.30 +0.85 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.71 +0.75 48 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.18 +0.72 48 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.65 +0.55 47 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.26 +0.47 47 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.93 +0.41 47 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.64 +0.35 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.40 +0.31 47 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.18 +0.26 47 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.00 +0.22 47 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.85 +0.20 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.71 +0.16 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.60 +0.14 47 0 4 0
29JUN26 130.00 C 0.60 0.60 0.60 0.51 +0.12 47 1 21 0
29SEP26 52.50 C 0.00 0.00 0.00 33.72 +3.01 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.62 +2.99 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.36 +2.72 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.34 +2.41 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.36 +2.41 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.59 +2.20 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.59 +1.84 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.01 +1.81 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.44 +1.72 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.35 +2.17 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 15.96 +2.02 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.20 +1.60 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.49 +1.96 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.26 +1.72 49 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 11.25 +1.61 49 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.33 +1.51 49 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.48 +1.42 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.70 +1.33 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.97 +1.23 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.26 +1.09 49 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.61 +1.13 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.84 +0.87 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.31 +0.80 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.82 +0.73 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.38 +0.67 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.98 +0.62 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.61 +0.57 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.27 +0.51 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.97 +0.48 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.69 +0.43 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.44 +0.40 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.21 +0.36 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 34.87 +2.62 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.93 +2.58 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.00 +2.48 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.28 +2.53 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.44 +2.37 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.87 +2.40 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.96 +2.01 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.48 +1.97 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 20.98 +1.81 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.63 +1.75 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.68 +2.00 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.04 +1.49 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.28 +1.99 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.12 +1.81 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.13 +1.73 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.19 +1.64 49 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 12.33 +1.56 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.52 +1.49 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.76 +1.40 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.05 +1.32 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.40 +1.23 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.76 +1.17 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.16 +1.11 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.59 +1.05 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.86 +0.78 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.38 +0.74 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.11 +0.87 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.42 +2.69 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.71 +2.55 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.99 +2.45 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.35 +2.39 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.54 +2.08 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.08 +2.04 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.65 +1.97 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.30 +1.73 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.03 +1.81 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.74 +1.69 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.59 +1.86 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.94 +1.99 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.70 +1.90 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.66 +1.76 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.74 +1.61 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.89 +1.63 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.07 +1.58 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.31 +1.47 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.61 +1.42 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.90 +1.22 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.22 +1.16 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.58 +1.10 50 0 0 0
TOTAL CALL 397 7,550 +85
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 172 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 167 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.06 54 0 110 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.13 53 0 124 0
30MAR26 70.00 P 0.26 0.26 0.26 0.13 -0.25 53 8 169 -8
30MAR26 72.50 P 0.68 0.68 0.31 0.28 -0.45 53 3 258 -3
30MAR26 75.00 P 0.52 0.52 0.52 0.55 -0.75 52 2 787 0
30MAR26 77.50 P 2.00 2.00 0.95 0.99 -1.11 52 7 244 -4
30MAR26 80.00 P 2.40 2.40 1.63 1.67 -1.53 52 14 390 +8
30MAR26 82.50 P 3.50 3.50 2.66 2.64 -1.93 52 3 266 0
30MAR26 85.00 P 0.00 0.00 0.00 4.04 -2.01 54 0 513 0
30MAR26 87.50 P 0.00 0.00 0.00 5.46 -2.43 53 0 161 0
30MAR26 90.00 P 0.00 0.00 0.00 7.25 -2.66 53 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 9.24 -2.86 53 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 11.39 -3.01 53 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 13.67 -3.23 53 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 16.13 -3.20 57 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 18.46 -3.39 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.92 -3.39 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.40 -3.41 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.90 -3.43 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.44 -3.39 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.90 -3.41 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.40 -3.56 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.90 -3.44 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.40 -3.41 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.90 -3.43 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.40 -3.49 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.92 -3.44 95 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.06 47 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 -0.11 47 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.16 -0.19 47 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.29 -0.30 47 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.51 -0.43 47 0 39 0
29APR26 70.00 P 0.00 0.00 0.00 0.83 -0.60 47 0 9 0
29APR26 72.50 P 1.57 1.62 1.26 1.22 -0.85 47 28 34 +18
29APR26 75.00 P 2.24 2.24 2.24 1.76 -1.14 46 1 539 -1
29APR26 77.50 P 0.00 0.00 0.00 2.48 -1.41 46 0 653 0
29APR26 80.00 P 3.40 3.40 3.40 3.42 -1.63 46 2 540 0
29APR26 82.50 P 5.50 5.50 5.50 4.56 -1.84 47 2 47 -2
29APR26 85.00 P 0.00 0.00 0.00 5.90 -2.02 47 0 600 0
29APR26 87.50 P 0.00 0.00 0.00 7.36 -2.14 47 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 8.95 -2.37 47 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 10.74 -2.53 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.67 -2.49 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 15.15 -2.29 52 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 17.26 -2.24 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.55 -2.58 54 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 21.79 -2.64 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.76 -3.08 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.26 -3.07 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.00 -2.83 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.04 -3.54 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.11 -0.10 47 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.19 -0.15 47 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.32 -0.23 47 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.51 -0.35 47 0 0 0
28MAY26 65.00 P 0.80 0.80 0.80 0.79 -0.47 47 1 22 +1
28MAY26 67.50 P 1.30 1.30 1.20 1.16 -0.62 47 30 18 +1
28MAY26 70.00 P 0.00 0.00 0.00 1.61 -0.84 46 0 45 0
28MAY26 72.50 P 2.28 2.28 2.28 2.15 -1.09 46 1 58 0
28MAY26 75.00 P 3.23 3.23 2.91 2.87 -1.27 46 55 46 +40
28MAY26 77.50 P 0.00 0.00 0.00 3.77 -1.43 46 0 117 0
28MAY26 80.00 P 0.00 0.00 0.00 4.78 -1.62 46 0 509 0
28MAY26 82.50 P 0.00 0.00 0.00 5.96 -1.81 46 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 7.28 -1.99 46 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 8.78 -1.70 47 0 15 0
28MAY26 90.00 P 10.62 10.62 10.62 10.40 -2.09 47 15 15 +15
28MAY26 92.50 P 0.00 0.00 0.00 12.15 -2.22 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.25 -2.09 49 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 16.15 -2.23 49 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 18.31 -2.12 51 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.45 -2.17 52 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.52 -2.34 51 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.74 -2.41 52 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.67 -2.95 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.01 -2.83 49 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.52 -3.06 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.05 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.06 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.06 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.08 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.13 47 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.32 -0.18 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.49 -0.26 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.73 -0.35 47 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.04 -0.49 47 0 2 0
29JUN26 65.00 P 0.00 0.00 0.00 1.42 -0.66 47 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.90 -0.80 46 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 2.49 -0.95 46 0 106 0
29JUN26 72.50 P 3.73 3.73 3.73 3.19 -1.12 46 11 152 0
29JUN26 75.00 P 0.00 0.00 0.00 4.04 -1.27 46 0 390 0
29JUN26 77.50 P 0.00 0.00 0.00 5.00 -1.44 46 0 398 0
29JUN26 80.00 P 0.00 0.00 0.00 6.10 -1.60 47 0 339 0
29JUN26 82.50 P 0.00 0.00 0.00 7.34 -1.75 47 0 63 0
29JUN26 85.00 P 0.00 0.00 0.00 8.70 -1.90 47 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 10.20 -2.03 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 11.80 -2.04 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.50 -2.09 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.61 -1.91 50 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 17.48 -1.95 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.07 -2.43 48 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 21.51 -2.02 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.02 -2.65 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.31 -2.56 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.50 -2.60 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.80 -2.58 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.10 -2.59 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.40 -2.64 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.57 -2.82 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.97 -2.90 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.36 -2.97 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.75 -3.14 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.97 -3.39 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.98 -0.34 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.31 -0.39 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.73 -0.48 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.22 -0.54 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.78 -0.63 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.36 -0.79 48 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.08 -0.90 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.93 -1.02 48 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.85 -1.11 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.87 -1.23 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 7.99 -1.34 48 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 9.17 -1.49 48 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 10.47 -1.61 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 11.85 -1.73 48 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 13.33 -1.85 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.90 -1.93 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.55 -1.89 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.56 -1.68 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.98 -2.11 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.19 -1.80 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.10 -1.86 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.05 -1.90 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.64 -2.34 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.67 -2.38 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.82 -2.31 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.83 -2.44 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.00 -2.45 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.12 -2.58 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.43 -2.48 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.66 -2.53 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.91 -2.57 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.20 -2.61 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.90 -0.36 49 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.45 -0.48 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.97 -0.61 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.57 -0.71 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.26 -0.76 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.01 -0.89 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.85 -0.96 48 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.83 -1.04 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.85 -1.13 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.86 -1.28 48 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.99 -1.42 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 11.35 -1.42 48 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 12.68 -1.51 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 14.09 -1.61 48 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 15.57 -1.70 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.12 -1.79 48 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 18.74 -1.81 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.39 -1.91 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.13 -1.97 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.92 -2.01 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.06 -1.77 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.53 -2.25 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.56 -2.17 49 0 0 0
30DEC26 110.00 P 33.00 33.00 33.00 31.82 -1.91 50 1 2 +1
30DEC26 112.50 P 0.00 0.00 0.00 33.32 -2.59 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.50 -2.29 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.63 -2.26 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.50 -0.56 50 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 4.13 -0.66 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.84 -0.70 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.61 -0.84 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.49 -0.86 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.43 -0.92 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.44 -1.02 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.52 -1.13 48 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.67 -1.31 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.90 -1.28 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.19 -1.48 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.55 -1.46 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.98 -1.54 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.46 -1.63 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.02 -1.71 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.63 -1.76 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.31 -1.80 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.03 -1.87 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.79 -1.92 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.57 -2.01 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.42 -2.05 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.30 -2.09 49 0 0 0
TOTAL PUT 184 12,794 +66
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$ 111.50
20MAR26 55.00 C 0.00 0.00 0.00 56.50 +1.47 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 54.00 +1.47 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 51.50 +1.46 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 49.00 +1.46 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 46.50 +1.46 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 44.01 +1.47 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 41.51 +1.47 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 39.01 +1.47 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 36.51 +1.47 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 34.01 +1.47 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 31.51 +1.46 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 29.01 +1.46 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 26.52 +1.47 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 24.02 +1.46 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 21.57 +1.93 92 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 19.03 +1.88 62 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 16.53 +1.88 52 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 14.03 +1.87 44 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 11.53 +1.83 35 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 9.05 +1.71 36 0 2 0
20MAR26 105.00 C 0.00 0.00 0.00 6.63 +1.30 36 0 31 0
20MAR26 107.50 C 0.00 0.00 0.00 4.53 +1.09 40 0 124 0
20MAR26 110.00 C 2.52 2.90 2.52 2.63 +0.63 38 14 97 -8
20MAR26 112.50 C 1.35 1.60 1.19 1.29 +0.25 37 200 149 -1
20MAR26 115.00 C 0.70 0.90 0.56 0.52 +0.04 36 175 405 +104
20MAR26 117.50 C 0.31 0.34 0.29 0.17 -0.02 36 115 199 +41
20MAR26 120.00 C 0.14 0.16 0.12 0.05 -0.02 36 56 59 +4
20MAR26 122.50 C 0.06 0.06 0.06 0.01 -0.02 36 9 11 +9
20MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
20MAR26 127.50 C 0.03 0.03 0.03 0.01 0.00 49 30 110 +30
20MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 24.10 - 59 0 0 -
27MAR26 90.00 C 0.00 0.00 0.00 21.67 - 62 0 0 -
27MAR26 92.50 C 0.00 0.00 0.00 19.07 - 0 0 0 -
27MAR26 95.00 C 0.00 0.00 0.00 16.58 - 34 0 0 -
27MAR26 97.50 C 0.00 0.00 0.00 14.11 - 35 0 0 -
27MAR26 100.00 C 0.00 0.00 0.00 11.67 - 35 0 0 -
27MAR26 102.50 C 0.00 0.00 0.00 9.33 - 35 0 0 -
27MAR26 105.00 C 0.00 0.00 0.00 7.17 - 35 0 0 -
27MAR26 107.50 C 0.00 0.00 0.00 5.26 - 36 0 0 -
27MAR26 110.00 C 0.00 0.00 0.00 3.48 - 34 0 0 -
27MAR26 112.50 C 2.30 2.30 2.30 2.33 - 35 11 11 -
27MAR26 115.00 C 0.00 0.00 0.00 1.43 - 35 0 0 -
27MAR26 117.50 C 1.00 1.09 0.90 0.81 - 35 17 17 -
27MAR26 120.00 C 0.61 0.61 0.61 0.42 - 35 10 10 -
27MAR26 122.50 C 0.00 0.00 0.00 0.21 - 35 0 0 -
27MAR26 125.00 C 0.22 0.22 0.22 0.10 - 35 6 6 -
27MAR26 127.50 C 0.00 0.00 0.00 0.04 - 35 0 0 -
27MAR26 130.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
27MAR26 132.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 56.54 +1.45 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 54.04 +1.45 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.54 +1.45 0 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 49.04 +1.44 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 46.55 +1.45 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 44.05 +1.44 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 41.55 +1.44 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 39.05 +1.43 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.57 +1.44 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 34.07 +1.43 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.59 +1.54 62 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 29.09 +1.43 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.59 +1.54 48 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 24.11 +1.54 50 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 21.67 +1.95 53 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 19.10 +1.86 35 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 16.61 +1.82 33 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 14.14 +1.73 32 0 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 11.73 +1.61 33 0 2,660 0
30MAR26 102.50 C 0.00 0.00 0.00 9.41 +1.17 33 0 1,343 0
30MAR26 105.00 C 0.00 0.00 0.00 7.36 +1.07 34 0 2,567 0
30MAR26 107.50 C 5.70 5.70 5.60 5.26 +0.65 31 6 2,055 -6
30MAR26 110.00 C 4.00 4.29 3.65 3.77 +0.53 33 772 4,815 -6
30MAR26 112.50 C 2.68 2.68 2.50 2.51 +0.33 33 261 2,900 -3
30MAR26 115.00 C 1.80 2.04 1.60 1.60 +0.20 33 770 7,933 -650
30MAR26 117.50 C 1.05 1.30 1.04 0.94 +0.08 33 181 2,631 +21
30MAR26 120.00 C 0.70 0.81 0.63 0.52 +0.02 33 468 6,341 +213
30MAR26 122.50 C 0.37 0.48 0.37 0.27 -0.01 33 43 1,583 +31
30MAR26 125.00 C 0.24 0.26 0.24 0.13 -0.02 33 278 8,331 +251
30MAR26 127.50 C 0.18 0.18 0.17 0.06 -0.02 33 21 1,831 0
30MAR26 130.00 C 0.13 0.13 0.13 0.03 -0.01 33 26 5,194 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 0.00 35 0 1,112 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 882 0
30MAR26 140.00 C 0.04 0.04 0.04 0.01 0.00 42 1 10,148 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 92 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 102 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 105 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 109 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 112 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 115 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 119 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 125 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 136 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 139 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 142 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 145 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 150 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 152 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 154 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 157 0 157 0
29APR26 55.00 C 0.00 0.00 0.00 56.57 +1.46 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.07 +1.41 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 51.58 +1.45 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.08 +1.41 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 46.59 +1.45 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.09 +1.45 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.60 +1.44 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.10 +1.40 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.60 +1.39 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.12 +1.44 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.64 +1.42 47 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.13 +1.40 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.66 +1.40 42 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 24.16 +1.35 38 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 21.70 +1.88 38 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 19.20 +1.80 34 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 16.77 +1.73 34 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 14.42 +1.64 34 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 12.17 +1.19 34 0 218 0
29APR26 102.50 C 0.00 0.00 0.00 9.95 +0.96 32 0 1,207 0
29APR26 105.00 C 0.00 0.00 0.00 7.98 +0.83 32 0 927 0
29APR26 107.50 C 6.41 6.41 6.41 6.39 +0.72 33 8 1,458 -8
29APR26 110.00 C 5.00 5.10 4.84 4.94 +0.64 33 101 1,976 0
29APR26 112.50 C 3.98 4.04 3.80 3.78 +0.45 33 80 1,339 +54
29APR26 115.00 C 2.95 3.05 2.75 2.85 +0.37 34 177 2,537 -24
29APR26 117.50 C 2.22 2.37 2.22 2.14 +0.32 34 199 1,361 +29
29APR26 120.00 C 1.58 1.78 1.58 1.57 +0.25 34 23 995 +3
29APR26 122.50 C 0.00 0.00 0.00 1.12 +0.18 34 0 436 0
29APR26 125.00 C 0.93 0.93 0.90 0.78 +0.11 34 27 849 +1
29APR26 127.50 C 0.75 0.75 0.75 0.54 +0.07 34 1 818 0
29APR26 130.00 C 0.56 0.58 0.56 0.37 +0.05 34 27 130 +22
29APR26 132.50 C 0.00 0.00 0.00 0.25 +0.03 34 0 140 0
29APR26 135.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 90 0
29APR26 137.50 C 0.27 0.27 0.27 0.11 +0.01 34 3 197 +3
29APR26 140.00 C 0.28 0.28 0.26 0.08 +0.01 34 37 472 0
29APR26 142.50 C 0.23 0.23 0.23 0.05 0.00 34 30 30 +30
29APR26 145.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
29APR26 147.50 C 0.16 0.16 0.16 0.02 0.00 34 64 64 +64
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 56.57 +1.36 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 54.07 +1.36 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 51.58 +1.37 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.08 +1.36 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 46.59 +1.32 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.09 +1.36 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 41.60 +1.36 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.10 +1.35 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.61 +1.35 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.12 +1.36 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.64 +1.37 43 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.13 +1.30 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.66 +1.29 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.22 +1.28 40 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.74 +1.76 37 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 19.34 +1.67 36 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 17.03 +1.56 36 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 14.84 +1.41 36 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 12.81 +1.26 36 0 580 0
28MAY26 102.50 C 0.00 0.00 0.00 10.95 +1.11 36 0 1,508 0
28MAY26 105.00 C 0.00 0.00 0.00 9.15 +0.73 36 0 1,338 0
28MAY26 107.50 C 7.93 7.93 7.93 7.69 +0.60 36 17 536 -17
28MAY26 110.00 C 6.60 6.60 6.50 6.47 +0.48 36 23 849 +20
28MAY26 112.50 C 5.55 5.65 5.54 5.40 +0.41 36 400 707 +280
28MAY26 115.00 C 4.44 4.44 4.44 4.51 +0.35 37 30 430 -27
28MAY26 117.50 C 0.00 0.00 0.00 3.79 +0.39 37 0 399 0
28MAY26 120.00 C 3.18 3.18 3.18 3.10 +0.29 37 1 266 0
28MAY26 122.50 C 2.81 2.81 2.65 2.51 +0.22 37 190 360 +177
28MAY26 125.00 C 2.27 2.27 2.21 2.05 +0.20 37 238 455 +190
28MAY26 127.50 C 0.00 0.00 0.00 1.64 +0.14 37 0 825 0
28MAY26 130.00 C 1.54 1.54 1.54 1.32 +0.13 37 30 155 0
28MAY26 132.50 C 0.00 0.00 0.00 1.05 +0.08 37 0 154 0
28MAY26 135.00 C 1.12 1.12 1.12 0.82 +0.06 36 25 214 0
28MAY26 137.50 C 0.00 0.00 0.00 0.66 +0.05 37 0 169 0
28MAY26 140.00 C 0.00 0.00 0.00 0.50 +0.02 36 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 56.57 +1.32 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.08 +1.37 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.58 +1.37 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.08 +1.36 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 46.63 +1.36 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.09 +1.36 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.60 +1.32 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.10 +1.35 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.61 +1.34 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.16 +1.39 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.64 +1.35 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.13 +1.30 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.66 +1.29 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.23 +1.29 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.83 +1.04 36 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 19.56 +1.54 36 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 17.39 +1.40 36 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 15.37 +1.28 36 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 13.50 +1.11 36 0 3,000 0
29JUN26 102.50 C 0.00 0.00 0.00 11.84 +0.87 36 0 1,001 0
29JUN26 105.00 C 0.00 0.00 0.00 10.24 +0.83 36 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 8.93 +0.58 36 0 1,571 0
29JUN26 110.00 C 8.13 8.13 7.79 7.81 +0.51 36 35 2,926 -29
29JUN26 112.50 C 6.80 6.80 6.80 6.80 +0.44 36 30 3,882 -30
29JUN26 115.00 C 5.97 5.97 5.97 5.97 +0.49 37 21 2,238 +21
29JUN26 117.50 C 5.21 5.21 5.05 5.13 +0.39 37 50 1,672 0
29JUN26 120.00 C 4.65 4.65 4.39 4.42 +0.38 37 400 2,498 -211
29JUN26 122.50 C 3.98 4.11 3.88 3.78 +0.31 37 411 1,148 -24
29JUN26 125.00 C 3.54 3.56 3.35 3.21 +0.28 37 2,227 8,050 +1,981
29JUN26 127.50 C 3.14 3.14 3.07 2.72 +0.21 37 54 583 -4
29JUN26 130.00 C 2.65 2.65 2.54 2.29 +0.19 37 96 2,062 +13
29JUN26 132.50 C 2.33 2.33 2.33 1.93 +0.14 37 49 622 -8
29JUN26 135.00 C 2.09 2.09 2.09 1.62 +0.14 37 10 689 +10
29JUN26 137.50 C 0.00 0.00 0.00 1.35 +0.09 37 0 224 0
29JUN26 140.00 C 0.00 0.00 0.00 1.13 +0.09 36 0 1,330 0
29JUN26 142.50 C 0.00 0.00 0.00 0.93 +0.06 37 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.78 +0.06 36 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.63 +0.03 36 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.53 +0.03 36 0 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.43 +0.03 36 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.29 +0.02 36 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.19 0.00 36 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 0.00 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 0.00 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 0.00 36 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 0.00 0.00 0.00 0.06 0.00 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 0.00 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 0.00 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 0.00 37 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 56.57 +0.95 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.08 +0.99 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.58 +0.99 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.08 +0.98 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.63 +0.99 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.09 +0.98 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.60 +0.98 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.10 +0.97 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.61 +1.04 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.16 +1.02 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.71 +0.96 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.36 +0.94 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.13 +0.80 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.03 +0.75 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 23.11 +0.76 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.29 +0.74 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.55 +1.22 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 17.97 +1.13 37 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 16.51 +1.11 37 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 15.11 +0.96 37 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 13.87 +0.58 37 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 12.73 +0.64 38 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 11.63 +0.64 38 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 10.61 +0.56 38 0 549 0
29SEP26 115.00 C 0.00 0.00 0.00 9.72 +0.55 38 0 4,452 0
29SEP26 117.50 C 0.00 0.00 0.00 8.90 +0.61 38 0 1,508 0
29SEP26 120.00 C 0.00 0.00 0.00 8.08 +0.56 38 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 7.36 +0.54 38 0 754 0
29SEP26 125.00 C 6.98 6.98 6.80 6.65 +0.54 38 4 594 0
29SEP26 127.50 C 0.00 0.00 0.00 5.96 +0.41 38 0 308 0
29SEP26 130.00 C 0.00 0.00 0.00 5.42 +0.41 38 0 324 0
29SEP26 132.50 C 0.00 0.00 0.00 4.87 +0.41 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 4.36 +0.31 38 0 339 0
29SEP26 137.50 C 0.00 0.00 0.00 3.95 +0.31 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.54 +0.30 38 0 1,137 0
29SEP26 142.50 C 0.00 0.00 0.00 3.14 +0.22 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.84 +0.21 38 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 2.55 +0.22 38 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 2.25 +0.16 38 0 250 0
29SEP26 152.50 C 0.00 0.00 0.00 2.03 +0.15 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.82 +0.15 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.61 +0.14 38 0 15 0
29SEP26 160.00 C 2.06 2.20 2.06 1.43 +0.10 38 2 95 0
29SEP26 162.50 C 2.06 2.06 2.06 1.29 +0.10 38 1 104 +1
29SEP26 165.00 C 0.00 0.00 0.00 1.15 +0.10 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.01 +0.08 38 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.90 +0.06 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.78 +0.03 37 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.72 +0.06 38 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.62 +0.04 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.56 +0.04 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.50 +0.03 38 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.43 +0.03 37 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 56.58 +0.96 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.08 +0.99 0 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 51.58 +0.99 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 49.08 +0.98 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.63 +0.99 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.10 +0.99 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.61 +0.99 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.21 +0.92 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.87 +0.78 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.71 +0.77 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.72 +0.86 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 30.81 +0.88 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.94 +0.88 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.16 +0.82 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.45 +0.76 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 23.79 +0.70 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 22.23 +0.59 38 0 107 0
30DEC26 97.50 C 0.00 0.00 0.00 20.75 +0.55 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 19.36 +0.52 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 18.17 +0.61 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 16.97 +0.86 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 15.76 +0.64 38 0 595 0
30DEC26 110.00 C 15.10 15.10 14.68 14.86 +0.77 39 47 542 +46
30DEC26 112.50 C 13.57 13.57 13.57 13.86 +0.71 39 30 274 +30
30DEC26 115.00 C 0.00 0.00 0.00 12.94 +0.68 39 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 11.93 +0.52 39 0 172 0
30DEC26 120.00 C 0.00 0.00 0.00 11.13 +0.57 39 0 350 0
30DEC26 122.50 C 0.00 0.00 0.00 10.39 +0.62 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.72 +0.63 39 0 294 0
30DEC26 127.50 C 0.00 0.00 0.00 9.04 +0.63 39 0 128 0
30DEC26 130.00 C 0.00 0.00 0.00 8.36 +0.63 39 0 216 0
30DEC26 132.50 C 0.00 0.00 0.00 7.69 +0.50 39 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 7.16 +0.49 39 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 6.64 +0.50 39 0 38 0
30DEC26 140.00 C 6.60 6.60 6.60 6.12 +0.49 39 1 77 0
30DEC26 142.50 C 0.00 0.00 0.00 5.46 +0.37 38 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 5.08 +0.23 38 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 4.70 +0.24 38 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 4.32 +0.24 38 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 4.07 +0.39 39 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.79 +0.38 39 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 3.51 +0.38 39 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 3.22 +0.36 39 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.94 +0.30 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.73 +0.20 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.53 +0.27 39 0 0 0
30DEC26 170.00 C 3.03 3.03 2.86 2.33 +0.26 39 35 70 +35
30DEC26 172.50 C 0.00 0.00 0.00 2.13 +0.25 39 0 4 0
30DEC26 175.00 C 0.00 0.00 0.00 1.94 +0.19 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.81 +0.19 39 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.67 +0.18 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.50 +0.14 38 0 6 0
30DEC26 185.00 C 2.31 2.31 2.31 1.41 +0.13 39 1 199 0
30MAR27 55.00 C 0.00 0.00 0.00 56.58 +0.96 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.08 +0.99 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.58 +0.99 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.09 +0.98 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.63 +0.95 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.32 +0.74 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.23 +0.88 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.18 +1.00 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.19 +1.08 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.26 +1.11 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.38 +1.05 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.55 +1.02 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.79 +0.94 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.09 +0.85 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.48 +0.85 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.89 +0.70 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.47 +0.70 39 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 23.00 +0.66 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 21.70 +0.59 38 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 20.43 +0.54 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 19.24 +0.70 38 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 18.27 +0.74 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 17.08 +0.57 38 0 81 0
30MAR27 112.50 C 0.00 0.00 0.00 16.23 +0.69 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 15.16 +0.61 38 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 14.32 +0.60 39 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 13.50 +0.62 39 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 12.76 +0.71 39 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 12.02 +0.73 39 0 103 0
30MAR27 127.50 C 0.00 0.00 0.00 11.29 +0.66 39 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 10.63 +0.67 39 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 9.96 +0.66 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.30 +0.60 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.71 +0.52 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.20 +0.52 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.69 +0.52 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.18 +0.72 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.67 +0.58 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.29 +0.57 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.91 +0.56 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.53 +0.40 39 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 5.15 +0.52 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.79 +0.43 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.39 +0.17 38 0 0 0
TOTAL CALL 8,705 194,096 +2,657
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 21 0
20MAR26 100.00 P 0.04 0.04 0.04 0.01 -0.05 42 20 105 0
20MAR26 102.50 P 0.10 0.10 0.10 0.02 -0.17 36 4 137 0
20MAR26 105.00 P 0.28 0.28 0.18 0.10 -0.44 36 75 332 -8
20MAR26 107.50 P 0.68 0.74 0.46 0.38 -0.77 36 143 543 +12
20MAR26 110.00 P 1.60 1.60 1.00 1.05 -1.18 36 672 966 -30
20MAR26 112.50 P 2.43 2.43 2.20 2.16 -1.59 34 56 30 +20
20MAR26 115.00 P 4.14 4.14 4.14 4.02 -1.84 37 1 11 +1
20MAR26 117.50 P 0.00 0.00 0.00 6.14 -1.91 36 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 8.53 -1.91 36 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 11.00 -1.90 0 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 13.50 -1.90 0 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 16.00 -1.90 0 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 18.50 -1.90 0 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 21.00 -1.90 0 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 23.53 -1.87 82 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 26.03 -1.87 88 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 28.53 -1.87 95 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 31.03 -1.87 101 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 33.53 -1.87 107 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 36.03 -1.87 114 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 38.53 -1.87 120 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 41.03 -1.87 125 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 43.53 -1.87 131 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 46.03 -1.87 137 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 48.52 -1.88 137 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 51.02 -1.88 143 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27MAR26 90.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
27MAR26 92.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27MAR26 95.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27MAR26 97.50 P 0.00 0.00 0.00 0.04 - 36 0 0 -
27MAR26 100.00 P 0.00 0.00 0.00 0.10 - 35 0 0 -
27MAR26 102.50 P 0.41 0.42 0.40 0.26 - 35 35 35 -
27MAR26 105.00 P 0.81 0.81 0.70 0.58 - 35 18 12 -
27MAR26 107.50 P 1.29 1.29 1.20 1.15 - 35 8 8 -
27MAR26 110.00 P 0.00 0.00 0.00 1.97 - 35 0 0 -
27MAR26 112.50 P 3.17 3.17 3.05 3.21 - 35 2 2 -
27MAR26 115.00 P 0.00 0.00 0.00 4.82 - 35 0 0 -
27MAR26 117.50 P 0.00 0.00 0.00 6.71 - 35 0 0 -
27MAR26 120.00 P 0.00 0.00 0.00 8.76 - 33 0 0 -
27MAR26 122.50 P 0.00 0.00 0.00 11.14 - 35 0 0 -
27MAR26 125.00 P 0.00 0.00 0.00 13.54 - 35 0 0 -
27MAR26 127.50 P 0.00 0.00 0.00 16.01 - 36 0 0 -
27MAR26 130.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
27MAR26 132.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 329 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,417 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 848 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,930 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 1,259 0
30MAR26 95.00 P 0.20 0.20 0.12 0.02 -0.06 34 1,288 4,840 -2
30MAR26 97.50 P 0.26 0.26 0.17 0.05 -0.14 33 11 5,321 -3
30MAR26 100.00 P 0.38 0.38 0.26 0.14 -0.27 33 1,270 14,919 -1,270
30MAR26 102.50 P 0.52 0.52 0.47 0.32 -0.49 33 92 3,595 +42
30MAR26 105.00 P 0.97 0.97 0.78 0.69 -0.71 33 204 6,264 +84
30MAR26 107.50 P 1.75 1.75 1.32 1.28 -0.91 33 1,387 4,385 +145
30MAR26 110.00 P 2.60 2.60 2.12 2.13 -1.19 33 1,262 14,937 +321
30MAR26 112.50 P 3.62 3.62 3.28 3.37 -1.52 33 195 3,947 -188
30MAR26 115.00 P 5.54 5.54 4.85 4.97 -1.51 33 54 8,566 0
30MAR26 117.50 P 0.00 0.00 0.00 6.85 -1.51 33 0 2,766 0
30MAR26 120.00 P 9.80 9.80 9.00 8.76 -1.70 29 40 10,255 -3
30MAR26 122.50 P 0.00 0.00 0.00 11.18 -1.90 33 0 1,386 0
30MAR26 125.00 P 15.47 15.47 15.47 13.56 -1.91 33 1 5,100 -1
30MAR26 127.50 P 16.18 16.18 16.18 16.01 -1.91 33 1 1,108 -1
30MAR26 130.00 P 0.00 0.00 0.00 18.50 -1.90 0 0 1,585 0
30MAR26 132.50 P 20.75 21.19 20.75 21.00 -1.90 0 70 795 +9
30MAR26 135.00 P 0.00 0.00 0.00 23.53 -1.87 47 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 26.03 -1.87 51 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 28.53 -1.87 55 0 214 0
30MAR26 142.50 P 0.00 0.00 0.00 31.03 -1.87 58 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.53 -1.87 62 0 24 0
30MAR26 147.50 P 0.00 0.00 0.00 36.03 -1.87 65 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 38.53 -1.87 69 0 0 0
30MAR26 152.50 P 41.00 41.00 41.00 41.03 -1.87 72 5 16 0
30MAR26 155.00 P 0.00 0.00 0.00 43.53 -1.87 75 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 46.03 -1.87 78 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 48.52 -1.88 79 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 51.02 -1.88 82 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 53.52 -1.88 85 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 56.01 -1.89 86 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 58.51 -1.89 88 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 61.02 -1.88 94 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.52 -1.88 97 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 66.02 -1.88 99 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.52 -1.88 102 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 71.02 -1.88 105 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.52 -1.88 107 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 76.01 -1.89 106 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 78.52 -1.88 112 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 81.03 -1.87 117 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 83.52 -1.88 117 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 86.02 -1.88 119 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 88.52 -1.88 121 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 93.52 -1.88 126 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 98.52 -1.88 130 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.52 -1.88 134 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.52 -1.88 139 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 113.52 -1.88 143 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 118.52 -1.88 147 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 123.52 -1.88 150 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 128.53 -1.87 157 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 133.51 -1.89 155 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 138.51 -1.89 158 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 143.52 -1.88 165 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 148.51 -1.89 165 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 153.52 -1.88 172 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 158.52 -1.88 176 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 163.52 -1.88 179 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 168.51 -1.89 178 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 173.52 -1.88 185 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 178.52 -1.88 189 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 183.51 -1.89 187 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 188.51 -1.89 190 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 332 0
29APR26 80.00 P 0.20 0.20 0.20 0.03 -0.02 35 6 232 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 -0.04 34 0 290 0
29APR26 85.00 P 0.31 0.31 0.31 0.10 -0.08 34 15 574 0
29APR26 87.50 P 0.43 0.43 0.43 0.18 -0.14 34 3 506 -3
29APR26 90.00 P 0.59 0.59 0.59 0.33 -0.21 34 8 2,403 -8
29APR26 92.50 P 0.00 0.00 0.00 0.56 -0.30 34 0 986 0
29APR26 95.00 P 1.22 1.22 1.13 0.89 -0.42 34 7 1,757 -2
29APR26 97.50 P 1.49 1.58 1.49 1.36 -0.56 34 13 2,761 -1
29APR26 100.00 P 2.38 2.38 2.00 1.99 -0.71 34 78 8,001 +66
29APR26 102.50 P 3.24 3.24 2.71 2.78 -0.84 34 169 3,397 +131
29APR26 105.00 P 3.90 4.05 3.69 3.72 -0.98 34 74 2,942 +4
29APR26 107.50 P 5.01 5.01 4.80 4.91 -1.08 34 16 2,023 +14
29APR26 110.00 P 6.62 6.71 6.09 6.28 -1.23 34 1,094 4,525 -1,016
29APR26 112.50 P 8.11 8.20 7.97 7.87 -1.14 34 14 947 -7
29APR26 115.00 P 9.56 9.91 9.56 9.64 -1.14 34 180 842 -126
29APR26 117.50 P 0.00 0.00 0.00 11.53 -1.41 34 0 639 0
29APR26 120.00 P 13.17 13.17 13.17 13.61 -1.32 35 1 523 0
29APR26 122.50 P 0.00 0.00 0.00 15.40 -1.79 31 0 48 0
29APR26 125.00 P 18.30 18.30 18.30 17.63 -2.01 31 10 25 +5
29APR26 127.50 P 0.00 0.00 0.00 20.20 -1.59 35 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 22.68 -1.37 38 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 25.03 -1.41 38 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 27.47 -1.39 39 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.86 -1.44 38 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.31 -1.54 39 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.81 -1.41 41 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 37.29 -1.41 42 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 39.77 -1.43 43 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 42.25 -1.45 44 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 44.74 -1.45 46 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 47.23 -1.40 47 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 49.72 -1.44 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 52.21 -1.40 50 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 54.70 -1.41 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28MAY26 72.50 P 0.26 0.26 0.26 0.04 -0.03 37 1 1 +1
28MAY26 75.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.12 -0.08 36 0 69 0
28MAY26 80.00 P 0.52 0.52 0.52 0.20 -0.12 36 1 60 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.33 -0.17 37 0 139 0
28MAY26 85.00 P 0.00 0.00 0.00 0.51 -0.24 37 0 402 0
28MAY26 87.50 P 0.00 0.00 0.00 0.76 -0.33 36 0 582 0
28MAY26 90.00 P 0.00 0.00 0.00 1.11 -0.40 37 0 469 0
28MAY26 92.50 P 0.00 0.00 0.00 1.55 -0.50 37 0 670 0
28MAY26 95.00 P 0.00 0.00 0.00 2.10 -0.61 37 0 2,459 0
28MAY26 97.50 P 0.00 0.00 0.00 2.77 -0.69 37 0 2,271 0
28MAY26 100.00 P 3.78 3.78 3.78 3.57 -0.74 37 1 1,873 0
28MAY26 102.50 P 4.81 4.81 4.36 4.45 -0.86 36 68 3,264 +60
28MAY26 105.00 P 5.82 5.82 5.50 5.52 -0.94 36 10 1,336 0
28MAY26 107.50 P 0.00 0.00 0.00 6.74 -1.04 36 0 644 0
28MAY26 110.00 P 0.00 0.00 0.00 8.11 -1.14 36 0 410 0
28MAY26 112.50 P 10.29 10.29 9.75 9.65 -1.21 36 72 158 +5
28MAY26 115.00 P 11.60 11.60 11.28 11.31 -1.25 37 60 248 +30
28MAY26 117.50 P 0.00 0.00 0.00 13.10 -1.30 37 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 14.88 -1.60 36 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 16.83 -1.67 36 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.05 -1.05 37 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 21.27 -1.27 38 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.48 -1.28 39 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 25.73 -1.30 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 28.01 -1.32 39 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 30.34 -1.24 39 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 32.68 -1.27 39 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 35.07 -1.27 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 37.48 -1.28 40 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 39.86 -1.34 39 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 42.35 -1.35 40 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 44.81 -1.38 41 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 47.28 -1.35 41 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 49.76 -1.40 42 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 52.24 -1.37 43 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 54.72 -1.39 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.07 36 0 219 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 -0.11 36 0 402 0
29JUN26 77.50 P 0.00 0.00 0.00 0.33 -0.15 36 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.50 -0.19 36 0 6,633 0
29JUN26 82.50 P 0.00 0.00 0.00 0.72 -0.25 36 0 2,533 0
29JUN26 85.00 P 0.00 0.00 0.00 1.00 -0.34 36 0 765 0
29JUN26 87.50 P 0.00 0.00 0.00 1.38 -0.41 37 0 716 0
29JUN26 90.00 P 2.00 2.00 2.00 1.85 -0.47 37 2 1,334 -2
29JUN26 92.50 P 2.56 2.56 2.56 2.40 -0.57 37 3 1,527 +3
29JUN26 95.00 P 3.03 3.03 3.03 3.08 -0.57 37 5 5,511 +5
29JUN26 97.50 P 3.85 3.85 3.80 3.78 -0.67 36 4 1,786 0
29JUN26 100.00 P 4.52 4.64 4.52 4.60 -0.77 36 52 4,254 +51
29JUN26 102.50 P 5.70 5.72 5.70 5.58 -0.84 36 60 3,162 +60
29JUN26 105.00 P 6.65 6.65 6.65 6.65 -0.99 36 2 2,479 +2
29JUN26 107.50 P 8.05 8.11 8.05 7.94 -1.03 36 17 4,069 0
29JUN26 110.00 P 0.00 0.00 0.00 9.32 -1.12 36 0 5,401 0
29JUN26 112.50 P 11.49 11.49 11.00 10.82 -1.20 36 69 3,807 +60
29JUN26 115.00 P 12.81 12.81 12.41 12.55 -1.21 37 180 3,887 0
29JUN26 117.50 P 0.00 0.00 0.00 14.19 -1.27 36 0 2,929 0
29JUN26 120.00 P 0.00 0.00 0.00 16.07 -1.29 37 0 1,762 0
29JUN26 122.50 P 18.57 18.69 18.01 18.37 -1.28 39 91 2,517 -90
29JUN26 125.00 P 0.00 0.00 0.00 20.02 -1.01 37 0 1,115 0
29JUN26 127.50 P 22.70 22.70 22.50 22.49 -1.30 40 5 639 0
29JUN26 130.00 P 0.00 0.00 0.00 24.29 -0.96 38 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 26.41 -1.00 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.66 -0.96 39 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 30.92 -0.96 39 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 33.19 -0.98 39 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 35.50 -0.99 39 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 37.83 -1.11 39 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 40.21 -1.03 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.60 -1.10 40 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 45.02 -1.39 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.42 -1.39 40 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.88 -1.38 40 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 52.29 -1.43 39 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 54.79 -1.43 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.25 -1.44 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.74 -1.43 42 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.22 -1.43 42 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 64.69 -1.45 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.19 -1.51 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 69.68 -1.35 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.17 -1.44 44 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 74.65 -1.42 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.16 -1.43 46 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.06 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 -0.08 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 -0.11 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 -0.13 38 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.79 -0.18 38 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 1.06 -0.20 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 -0.28 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.77 -0.31 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.23 -0.38 38 0 283 0
29SEP26 85.00 P 0.00 0.00 0.00 2.77 -0.43 38 0 242 0
29SEP26 87.50 P 0.00 0.00 0.00 3.39 -0.44 38 0 755 0
29SEP26 90.00 P 0.00 0.00 0.00 3.99 -0.49 38 0 1,896 0
29SEP26 92.50 P 4.82 4.82 4.75 4.71 -0.55 37 3 1,710 -3
29SEP26 95.00 P 5.55 5.55 5.55 5.50 -0.62 37 1 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 6.40 -0.69 37 0 2,101 0
29SEP26 100.00 P 0.00 0.00 0.00 7.39 -0.77 37 0 6,926 0
29SEP26 102.50 P 0.00 0.00 0.00 8.48 -0.84 37 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 9.68 -0.88 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 11.02 -0.95 37 0 2,595 0
29SEP26 110.00 P 0.00 0.00 0.00 12.41 -1.03 37 900 3,890 +657
29SEP26 112.50 P 0.00 0.00 0.00 13.94 -1.02 37 0 450 0
29SEP26 115.00 P 0.00 0.00 0.00 15.50 -1.78 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 17.22 -0.84 38 0 1,737 0
29SEP26 120.00 P 19.10 19.10 19.10 18.96 -1.05 38 3 828 0
29SEP26 122.50 P 0.00 0.00 0.00 20.88 -0.79 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 23.12 -0.88 40 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 24.68 -0.83 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 26.66 -0.91 39 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 28.69 -0.86 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.76 -0.87 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.87 -0.88 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 35.01 -0.90 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.18 -0.90 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.37 -0.95 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.59 -0.94 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.84 -0.94 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 46.10 -0.99 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.42 -0.97 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.74 -0.95 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.06 -0.95 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.40 -0.97 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 57.75 -1.00 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 60.16 -1.01 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 62.57 -1.08 40 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.00 -1.14 40 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 67.44 -1.26 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.89 -1.14 41 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.32 -1.29 41 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.80 -1.27 41 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.25 -1.34 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 -0.07 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.45 -0.07 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.60 -0.13 38 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 -0.09 39 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 1.08 -0.13 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.34 -0.23 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.75 -0.23 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.16 -0.26 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.65 -0.26 39 0 248 0
30DEC26 80.00 P 0.00 0.00 0.00 3.20 -0.33 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 3.67 -0.43 38 0 50 0
30DEC26 85.00 P 4.43 4.43 4.43 4.35 -0.38 38 1 515 +1
30DEC26 87.50 P 0.00 0.00 0.00 5.03 -0.43 38 0 136 0
30DEC26 90.00 P 0.00 0.00 0.00 5.78 -0.53 38 0 1,066 0
30DEC26 92.50 P 0.00 0.00 0.00 6.62 -0.58 38 0 1,538 0
30DEC26 95.00 P 7.66 7.66 7.66 7.57 -0.66 38 1 1,257 +1
30DEC26 97.50 P 0.00 0.00 0.00 8.59 -0.67 38 0 825 0
30DEC26 100.00 P 9.60 9.60 9.60 9.63 -0.77 38 1 879 -1
30DEC26 102.50 P 0.00 0.00 0.00 10.82 -0.80 37 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 12.04 -0.81 37 0 1,495 0
30DEC26 107.50 P 13.13 13.13 13.13 13.27 -0.94 37 30 1,621 +29
30DEC26 110.00 P 14.90 14.90 14.61 14.67 -0.96 37 68 1,260 +68
30DEC26 112.50 P 0.00 0.00 0.00 16.09 -1.00 37 0 212 0
30DEC26 115.00 P 18.07 18.07 18.07 17.76 -1.60 38 2 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 19.41 -0.78 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 21.12 -0.79 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 22.98 -0.77 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 24.81 -1.04 39 0 22 0
30DEC26 127.50 P 0.00 0.00 0.00 26.67 -0.80 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 28.58 -0.79 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.53 -0.81 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.52 -0.85 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 34.54 -0.86 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.60 -0.87 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 38.69 -0.89 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.80 -0.91 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.96 -0.90 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.11 -0.93 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 47.31 -0.94 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.53 -0.94 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.78 -0.91 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.01 -0.93 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 56.28 -0.97 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.59 -0.93 40 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 60.90 -0.93 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.22 -0.93 40 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 65.55 -0.87 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.90 -0.93 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.28 -0.89 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.68 -0.93 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.08 -0.99 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.53 -1.06 40 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 -0.08 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.62 -0.10 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.83 -0.11 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.07 -0.11 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.37 -0.15 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.70 -0.21 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.11 -0.22 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.54 -0.30 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.09 -0.31 38 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.65 -0.35 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.31 -0.35 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.97 -0.38 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 5.66 -0.38 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 6.42 -0.42 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.26 -0.44 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 8.14 -0.52 38 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 9.06 -0.64 37 0 25 0
30MAR27 97.50 P 10.21 10.21 10.20 10.10 -0.66 37 2 155 +1
30MAR27 100.00 P 0.00 0.00 0.00 11.19 -0.78 37 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 12.47 -0.73 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 13.72 -0.76 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 15.10 -0.76 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.50 -0.81 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.02 -0.79 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.58 -0.98 38 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 21.21 -0.56 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.90 -0.65 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.67 -0.70 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.45 -0.71 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 28.28 -0.74 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.16 -0.71 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.06 -0.77 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.00 -0.77 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.96 -0.80 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.98 -0.77 39 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.00 -0.80 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.06 -0.82 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.15 -0.83 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.25 -0.81 40 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.40 -0.82 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.55 -0.84 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.73 -0.83 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.94 -0.83 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.16 -0.83 40 0 0 0
TOTAL PUT 10,317 274,350 -876
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 51.45
30MAR26 19.50 C 0.00 0.00 0.00 31.97 +2.45 144 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.47 +2.45 130 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.47 +2.44 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.47 +2.44 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.47 +2.44 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.47 +2.44 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.47 +2.44 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.48 +2.45 119 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.48 +2.45 110 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.48 +2.45 101 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.48 +2.45 91 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.48 +2.44 78 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.48 +2.44 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.48 +2.44 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.48 +2.44 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.48 +2.44 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.47 +2.30 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 15.49 +2.31 65 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 14.49 +2.20 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.49 +2.32 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.52 +2.25 65 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.54 +2.44 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.52 +2.38 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.58 +2.37 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.55 +2.25 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.59 +2.14 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.66 +2.02 48 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 5.77 +1.87 49 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 4.93 +1.70 49 0 299 0
30MAR26 48.00 C 0.00 0.00 0.00 4.14 +1.51 48 0 177 0
30MAR26 49.00 C 2.40 3.08 2.40 3.43 +1.26 49 17 238 -17
30MAR26 50.00 C 1.86 2.43 1.86 2.87 +1.18 51 3 139 0
30MAR26 52.50 C 1.09 1.44 1.09 1.58 +0.70 50 45 136 -30
30MAR26 55.00 C 0.65 0.65 0.65 0.77 +0.36 49 8 349 0
30MAR26 57.50 C 0.34 0.40 0.31 0.34 +0.17 49 73 470 +26
30MAR26 60.00 C 0.14 0.17 0.14 0.13 +0.06 49 90 358 +90
30MAR26 62.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 311 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 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 87 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 13.76 +2.08 54 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.82 +2.07 54 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.88 +2.03 52 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.96 +1.99 51 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.06 +1.92 50 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.09 +1.97 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.25 +1.86 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.46 +1.75 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.71 +1.64 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.00 +1.53 46 0 13 0
29APR26 48.00 C 0.00 0.00 0.00 5.33 +1.31 46 0 197 0
29APR26 49.00 C 0.00 0.00 0.00 4.84 +1.34 48 0 247 0
29APR26 50.00 C 3.34 3.64 3.34 4.25 +1.24 48 12 402 -12
29APR26 52.50 C 0.00 0.00 0.00 2.98 +0.92 47 0 181 0
29APR26 55.00 C 1.60 1.90 1.60 2.06 +0.66 47 24 96 0
29APR26 57.50 C 1.20 1.41 1.20 1.38 +0.46 47 11 281 0
29APR26 60.00 C 0.75 0.97 0.75 0.89 +0.31 47 12 174 0
29APR26 62.50 C 0.66 0.66 0.66 0.56 +0.20 47 15 198 +15
29APR26 65.00 C 0.00 0.00 0.00 0.34 +0.12 47 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.20 +0.07 46 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.12 +0.04 47 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.07 +1.96 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.20 +1.96 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.32 +1.91 50 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.47 +1.86 50 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.61 +1.77 49 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.84 +1.97 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.99 +1.79 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.27 +1.70 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.59 +1.62 47 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 6.94 +1.53 47 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 6.33 +1.35 47 0 102 0
28MAY26 49.00 C 0.00 0.00 0.00 5.83 +1.36 48 0 82 0
28MAY26 50.00 C 0.00 0.00 0.00 5.37 +1.37 49 0 138 0
28MAY26 52.50 C 3.37 3.38 3.37 4.00 +0.98 47 30 243 +15
28MAY26 55.00 C 2.62 2.62 2.62 3.08 +0.79 47 8 143 0
28MAY26 57.50 C 0.00 0.00 0.00 2.35 +0.65 48 0 45 0
28MAY26 60.00 C 1.47 1.80 1.47 1.76 +0.53 48 24 138 -9
28MAY26 62.50 C 0.00 0.00 0.00 1.28 +0.40 48 0 17 0
28MAY26 65.00 C 0.00 0.00 0.00 0.92 +0.29 48 0 50 0
28MAY26 67.50 C 0.00 0.00 0.00 0.66 +0.22 48 0 98 0
28MAY26 70.00 C 0.00 0.00 0.00 0.47 +0.16 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.33 +0.12 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.23 +0.08 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.16 +0.06 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.72 +1.93 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.75 +1.88 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.98 +2.06 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.00 +2.03 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.10 +2.03 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.17 +2.01 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.23 +1.97 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.33 +1.94 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.44 +1.89 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.59 +1.85 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.81 +1.86 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.99 +1.79 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.17 +1.70 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.42 +1.64 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.73 +1.84 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.93 +1.64 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.28 +1.56 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.66 +1.48 46 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 7.08 +1.32 46 0 50 0
29JUN26 49.00 C 0.00 0.00 0.00 6.53 +1.26 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 6.04 +1.22 47 0 158 0
29JUN26 52.50 C 0.00 0.00 0.00 4.89 +1.08 47 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 3.91 +0.90 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 3.13 +0.76 47 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 2.47 +0.61 47 0 133 0
29JUN26 62.50 C 0.00 0.00 0.00 1.92 +0.49 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.48 +0.38 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 1.14 +0.31 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.87 +0.26 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.64 +0.18 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.48 +0.12 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.37 +0.10 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.28 +0.08 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.21 +0.06 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 +0.05 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 +0.04 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 15.46 +1.59 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.71 +1.57 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.98 +1.51 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.28 +1.47 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.60 +1.43 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.95 +1.40 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.59 +1.62 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.88 +1.48 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.24 +1.37 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.70 +1.35 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.22 +1.36 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.70 +1.38 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 8.20 +1.33 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 7.04 +1.18 47 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 5.99 +0.99 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 5.16 +0.90 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.44 +0.80 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.83 +0.73 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.25 +0.63 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.76 +0.55 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.33 +0.52 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.92 +0.40 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.62 +0.34 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.37 +0.30 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.18 +0.28 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.97 +0.21 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.82 +0.19 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.69 +0.14 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.59 +0.13 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.50 +0.11 47 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 16.51 +1.48 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.82 +1.45 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.15 +1.67 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.50 +1.37 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.88 +1.49 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.28 +1.43 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.69 +1.42 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.13 +1.43 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.59 +1.42 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.07 +1.32 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.57 +1.31 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.18 +1.31 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.70 +1.25 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.68 +1.24 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.63 +1.08 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 6.75 +0.96 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.00 +0.93 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 5.33 +0.82 47 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 4.75 +0.79 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 4.20 +0.73 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.71 +0.70 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.17 +0.52 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.79 +0.47 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.46 +0.42 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.17 +0.37 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.91 +0.33 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.68 +0.29 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.48 +0.26 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.34 +0.24 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.15 +0.21 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.48 +1.81 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.84 +1.77 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.21 +1.72 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.61 +1.68 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.02 +1.63 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.45 +1.58 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.90 +1.54 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.37 +1.50 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.86 +1.46 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.36 +1.41 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.88 +1.17 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.60 +1.35 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 11.13 +1.22 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 10.08 +1.30 48 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 9.01 +1.11 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.13 +1.02 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.34 +0.87 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 6.64 +0.80 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 6.02 +0.74 47 0 45 0
30MAR27 67.50 C 0.00 0.00 0.00 5.46 +0.79 47 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.96 +0.64 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.39 +0.58 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.08 +0.54 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.58 +0.48 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.23 +0.43 47 0 0 0
TOTAL CALL 372 11,855 +78
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 181 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.08 52 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.13 49 0 200 0
30MAR26 43.00 P 0.27 0.27 0.27 0.06 -0.20 50 3 57 +3
30MAR26 44.00 P 0.34 0.36 0.34 0.10 -0.30 49 29 67 +1
30MAR26 45.00 P 0.40 0.40 0.40 0.17 -0.43 49 3 128 0
30MAR26 46.00 P 0.65 0.65 0.42 0.29 -0.58 49 30 93 0
30MAR26 47.00 P 0.81 0.81 0.72 0.45 -0.73 49 16 146 -1
30MAR26 48.00 P 1.17 1.17 0.74 0.67 -0.90 49 39 359 -3
30MAR26 49.00 P 1.22 1.22 0.98 0.96 -1.03 49 53 456 -3
30MAR26 50.00 P 0.00 0.00 0.00 1.29 -1.24 49 0 435 0
30MAR26 52.50 P 0.00 0.00 0.00 2.47 -1.83 47 0 865 0
30MAR26 55.00 P 5.90 5.90 5.90 4.26 -2.09 49 2 745 0
30MAR26 57.50 P 0.00 0.00 0.00 6.34 -2.28 49 0 265 0
30MAR26 60.00 P 9.30 9.30 9.30 8.64 -2.39 49 2 568 0
30MAR26 62.50 P 0.00 0.00 0.00 11.11 -2.39 55 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 13.56 -2.44 55 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 16.11 -2.42 73 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 18.70 -2.33 91 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.18 -2.36 98 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.55 -2.45 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.05 -2.45 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.68 -2.34 119 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 31.05 -2.45 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.55 -2.45 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 36.05 -2.45 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 38.55 -2.45 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 41.05 -2.45 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.09 -0.14 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.13 -0.19 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.19 -0.25 47 0 4 0
29APR26 41.00 P 0.00 0.00 0.00 0.27 -0.32 47 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.38 -0.41 47 0 101 0
29APR26 43.00 P 0.90 0.90 0.66 0.52 -0.50 47 16 50 0
29APR26 44.00 P 0.81 0.81 0.81 0.69 -0.60 47 15 55 +15
29APR26 45.00 P 1.30 1.30 1.30 0.90 -0.71 47 2 62 0
29APR26 46.00 P 1.66 1.66 1.25 1.16 -0.80 47 38 103 -33
29APR26 47.00 P 0.00 0.00 0.00 1.45 -0.88 47 0 249 0
29APR26 48.00 P 0.00 0.00 0.00 1.78 -0.97 47 0 278 0
29APR26 49.00 P 0.00 0.00 0.00 2.13 -1.10 46 0 328 0
29APR26 50.00 P 3.31 3.31 3.31 2.55 -1.20 46 6 146 0
29APR26 52.50 P 4.70 4.70 4.00 3.81 -1.59 46 5 215 -4
29APR26 55.00 P 0.00 0.00 0.00 5.41 -1.82 46 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 7.25 -1.73 46 0 83 0
29APR26 60.00 P 9.55 9.55 9.55 9.44 -1.78 50 2 55 0
29APR26 62.50 P 0.00 0.00 0.00 11.62 -2.02 50 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 13.89 -2.11 51 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 16.22 -2.31 50 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 18.70 -2.33 55 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 21.18 -2.36 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.55 -2.45 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.05 -2.45 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.68 -2.34 72 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.05 -2.45 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.55 -2.45 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.05 -2.45 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 38.55 -2.45 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 41.05 -2.45 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.32 -0.23 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.43 -0.28 48 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.54 -0.36 47 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.69 -0.45 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.87 -0.54 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.11 -0.58 48 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 1.37 -0.67 48 0 59 0
28MAY26 45.00 P 2.19 2.19 2.19 1.64 -0.76 48 6 90 -6
28MAY26 46.00 P 0.00 0.00 0.00 1.92 -0.87 47 0 84 0
28MAY26 47.00 P 0.00 0.00 0.00 2.25 -0.93 47 0 180 0
28MAY26 48.00 P 0.00 0.00 0.00 2.59 -1.04 47 0 117 0
28MAY26 49.00 P 0.00 0.00 0.00 2.98 -1.14 46 0 165 0
28MAY26 50.00 P 0.00 0.00 0.00 3.56 -1.09 48 0 178 0
28MAY26 52.50 P 4.89 4.89 4.78 4.89 -1.26 48 14 37 -5
28MAY26 55.00 P 0.00 0.00 0.00 6.31 -1.53 47 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 8.11 -1.63 47 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.19 -1.61 50 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 12.24 -1.82 50 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 14.39 -1.70 51 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.61 -2.11 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.98 -2.13 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.20 -2.35 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.72 -2.29 53 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.09 -2.41 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.68 -2.34 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.05 -2.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.55 -2.45 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.07 47 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.09 47 0 0 0
29JUN26 33.00 P 0.41 0.41 0.41 0.15 -0.12 47 1 5 +1
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.15 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 -0.19 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.36 -0.23 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.47 -0.26 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.57 -0.33 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.72 -0.42 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.88 -0.45 46 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.09 -0.51 46 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 -0.63 46 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 1.61 -0.68 47 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 1.89 -0.75 47 0 54 0
29JUN26 45.00 P 0.00 0.00 0.00 2.23 -0.78 47 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 2.54 -0.88 47 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 2.90 -0.94 46 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 3.29 -1.02 46 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 3.72 -1.09 46 0 37 0
29JUN26 50.00 P 4.55 4.55 4.55 4.18 -1.17 46 1 142 -1
29JUN26 52.50 P 0.00 0.00 0.00 5.49 -1.37 46 0 99 0
29JUN26 55.00 P 0.00 0.00 0.00 7.04 -1.44 46 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 8.93 -1.40 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 10.75 -1.68 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 12.74 -1.66 48 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 14.82 -1.84 49 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 16.96 -1.93 48 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 19.24 -1.87 49 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.54 -2.14 50 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 23.86 -2.23 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.22 -2.32 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.68 -2.34 50 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 31.06 -2.44 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.55 -2.45 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.05 -2.45 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.55 -2.45 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.05 -2.45 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 -0.53 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.77 -0.55 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.06 -0.58 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.35 -0.57 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 2.67 -0.71 47 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.03 -0.74 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.40 -0.77 48 0 0 0
29SEP26 45.00 P 4.31 4.31 4.31 3.78 -0.80 48 7 6 +2
29SEP26 46.00 P 0.00 0.00 0.00 4.12 -0.90 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 4.54 -0.95 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 4.97 -1.01 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 5.44 -1.06 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 5.93 -1.11 46 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 7.28 -1.25 46 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 8.80 -1.37 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.46 -1.49 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 12.31 -1.51 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.13 -1.64 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 16.18 -1.60 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 18.12 -1.61 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.93 -2.08 45 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 22.27 -1.90 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.50 -2.09 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.76 -2.20 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.10 -2.22 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 31.41 -2.20 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.79 -2.33 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.20 -2.36 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.63 -2.39 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.06 -2.44 45 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.32 -0.62 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.61 -0.70 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.91 -0.78 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.37 -0.69 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.74 -0.68 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.12 -0.70 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.45 -0.80 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.91 -0.81 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.27 -0.92 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.71 -0.96 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.17 -0.99 46 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 6.65 -1.04 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.17 -1.07 46 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 8.53 -1.18 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.02 -1.32 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.66 -1.41 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.34 -1.52 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.26 -1.50 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.15 -1.73 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.10 -1.73 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.15 -1.51 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 23.16 -1.83 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.31 -1.80 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.56 -1.58 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 29.66 -1.76 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 31.96 -1.88 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.25 -1.92 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.59 -1.97 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.94 -2.29 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.32 -2.33 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.06 -0.66 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.40 -0.70 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.77 -0.70 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.26 -0.68 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.65 -0.70 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.05 -0.73 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.46 -0.76 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.88 -0.79 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.33 -0.82 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.79 -0.85 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.27 -0.93 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.77 -0.97 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.29 -1.01 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.58 -1.17 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.06 -1.33 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.67 -1.29 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.37 -1.48 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.29 -1.42 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.16 -1.45 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.05 -1.53 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.02 -1.44 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.04 -1.89 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.09 -1.99 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.22 -2.03 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.33 -1.62 46 0 2 0
TOTAL PUT 290 13,949 -34
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$ 38.54
30MAR26 8.25 C 0.00 0.00 0.00 30.30 -1.54 249 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 30.05 -1.54 241 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.80 -1.54 234 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.55 -1.54 226 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.30 -1.54 218 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 29.05 -1.54 208 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.80 -1.54 197 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.55 -1.54 180 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.05 -1.54 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.55 -1.54 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.05 -1.54 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.55 -1.54 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.05 -1.55 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.55 -1.55 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.05 -1.55 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.55 -1.55 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.05 -1.55 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.55 -1.55 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 23.06 -1.54 162 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.56 -1.54 155 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.06 -1.54 148 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 21.56 -1.54 141 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.06 -1.54 134 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.56 -1.54 128 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.06 -1.54 121 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.56 -1.54 113 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.06 -1.54 105 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.56 -1.54 93 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 17.56 -1.55 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.56 -1.55 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.56 -1.55 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.56 -1.55 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 13.56 -1.55 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 12.57 -1.54 73 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.57 -1.54 65 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 10.57 -1.55 57 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 9.58 -1.54 61 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 8.59 -1.54 58 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 7.61 -1.54 57 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.66 -1.53 58 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.73 -1.48 58 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 4.85 -1.44 58 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.03 -1.38 58 0 236 0
30MAR26 36.00 C 3.00 3.00 3.00 3.28 -1.30 58 1 225 +1
30MAR26 37.00 C 1.94 2.13 1.94 2.56 -1.25 56 46 805 -5
30MAR26 38.00 C 1.56 2.11 1.55 2.02 -1.00 57 322 540 +182
30MAR26 39.00 C 1.10 1.65 1.10 1.58 -1.00 58 46 137 +15
30MAR26 40.00 C 0.95 0.95 0.80 1.15 -0.77 57 3 205 +2
30MAR26 41.00 C 0.80 0.90 0.60 0.85 -0.69 58 9 293 +2
30MAR26 42.00 C 0.58 0.58 0.48 0.59 -0.55 57 44 189 +39
30MAR26 43.00 C 0.40 0.45 0.29 0.42 -0.44 58 7 212 +2
30MAR26 44.00 C 0.26 0.29 0.20 0.29 -0.34 58 24 341 -4
30MAR26 45.00 C 0.18 0.22 0.16 0.20 -0.25 58 32 458 +20
30MAR26 46.00 C 0.13 0.16 0.11 0.12 -0.21 57 17 632 +2
30MAR26 47.00 C 0.00 0.00 0.00 0.09 -0.14 59 0 464 0
30MAR26 48.00 C 0.08 0.08 0.08 0.06 -0.10 59 10 339 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.07 60 0 514 0
30MAR26 50.00 C 0.02 0.06 0.02 0.02 -0.06 58 9 1,516 -1
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 161 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 85 2 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 74 0
29APR26 31.00 C 0.00 0.00 0.00 8.05 -1.40 55 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.22 -1.35 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.44 -1.29 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.70 -1.23 55 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.01 -1.35 55 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 4.38 -1.08 55 0 10 0
29APR26 37.00 C 3.12 3.52 3.12 3.73 -1.08 54 60 80 +60
29APR26 38.00 C 2.85 3.36 2.66 3.20 -0.97 54 121 125 +96
29APR26 39.00 C 2.48 2.88 2.48 2.76 -1.00 54 33 47 +33
29APR26 40.00 C 2.45 2.45 2.37 2.37 -0.76 55 31 42 +15
29APR26 41.00 C 1.70 2.05 1.70 1.99 -0.73 54 17 53 +15
29APR26 42.00 C 1.48 1.48 1.48 1.66 -0.72 54 5 44 -5
29APR26 43.00 C 1.16 1.32 1.16 1.38 -0.62 54 6 116 0
29APR26 44.00 C 0.00 0.00 0.00 1.16 -0.54 54 0 189 0
29APR26 45.00 C 0.80 0.80 0.79 0.96 -0.47 55 3 280 +1
29APR26 46.00 C 0.73 0.73 0.60 0.83 -0.37 56 45 139 +15
29APR26 47.00 C 0.49 0.49 0.49 0.67 -0.33 55 1 77 0
29APR26 48.00 C 0.00 0.00 0.00 0.53 -0.29 55 0 79 0
29APR26 49.00 C 0.32 0.32 0.32 0.43 -0.25 55 1 321 0
29APR26 50.00 C 0.33 0.33 0.30 0.35 -0.21 55 2 445 0
29APR26 52.50 C 0.23 0.23 0.23 0.21 -0.12 55 1 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.12 -0.08 55 0 446 0
29APR26 57.50 C 0.08 0.08 0.08 0.07 -0.04 56 1 693 -1
29APR26 60.00 C 0.08 0.08 0.08 0.04 -0.03 56 10 87 -10
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 13.78 -1.51 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.84 -1.50 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.93 -1.47 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.03 -1.46 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.17 -1.42 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.33 -1.40 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.54 -1.35 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.78 -1.30 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.06 -1.26 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.38 -1.21 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.75 -1.15 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.16 -1.10 54 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 4.57 -1.11 54 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.05 -0.95 54 0 40 0
28MAY26 39.00 C 0.00 0.00 0.00 3.61 -0.88 54 0 35 0
28MAY26 40.00 C 0.00 0.00 0.00 3.21 -0.82 54 0 42 0
28MAY26 41.00 C 0.00 0.00 0.00 2.87 -0.74 55 0 66 0
28MAY26 42.00 C 0.00 0.00 0.00 2.52 -0.70 55 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 2.25 -0.63 55 0 86 0
28MAY26 44.00 C 1.74 1.74 1.74 1.98 -0.59 55 5 120 0
28MAY26 45.00 C 0.00 0.00 0.00 1.74 -0.55 55 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 1.51 -0.52 55 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 1.32 -0.47 55 0 160 0
28MAY26 48.00 C 0.00 0.00 0.00 1.14 -0.43 55 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.96 -0.41 54 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 0.83 -0.37 54 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 0.57 -0.28 54 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.40 -0.17 55 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.27 -0.13 55 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 -0.10 55 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 -0.07 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.08 -0.05 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.06 -0.03 56 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.10 -1.54 89 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.85 -1.54 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.60 -1.54 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.10 -1.55 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.61 -1.54 82 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.11 -1.54 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.61 -1.55 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.12 -1.54 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.62 -1.54 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.12 -1.55 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.63 -1.54 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.13 -1.54 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.63 -1.55 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.14 -1.54 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.64 -1.54 56 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.14 -1.55 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.65 -1.54 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.15 -1.54 53 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.66 -1.54 57 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.16 -1.54 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.67 -1.54 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.18 -1.53 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.68 -1.54 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.71 -1.53 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.74 -1.52 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.78 -1.51 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.84 -1.49 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.91 -1.48 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.01 -1.46 54 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.13 -1.43 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.28 -1.39 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.46 -1.37 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.57 -1.41 52 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.92 -1.28 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.20 -1.09 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.54 -1.17 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.89 -1.14 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.31 -1.06 54 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 5.88 -0.81 56 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 5.17 -1.05 54 0 15 0
29JUN26 38.00 C 4.21 4.21 4.10 4.65 -0.95 53 30 35 +15
29JUN26 39.00 C 3.71 3.71 3.71 4.27 -0.83 54 6 22 +6
29JUN26 40.00 C 3.44 3.44 3.35 3.85 -0.80 54 19 31 -13
29JUN26 41.00 C 0.00 0.00 0.00 3.47 -0.77 54 0 28 0
29JUN26 42.00 C 3.10 3.10 3.10 3.17 -0.70 54 5 38 +5
29JUN26 43.00 C 0.00 0.00 0.00 2.88 -0.65 55 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 2.61 -0.60 55 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 2.36 -0.56 55 0 146 0
29JUN26 46.00 C 0.00 0.00 0.00 2.11 -0.53 55 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 1.90 -0.46 55 0 40 0
29JUN26 48.00 C 1.70 1.70 1.50 1.68 -0.45 55 21 41 +18
29JUN26 49.00 C 0.00 0.00 0.00 1.46 -0.45 54 0 16 0
29JUN26 50.00 C 1.25 1.25 1.18 1.31 -0.39 54 10 81 +10
29JUN26 52.50 C 0.00 0.00 0.00 0.98 -0.32 54 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.73 -0.25 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.53 -0.20 54 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.41 -0.11 55 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.29 -0.10 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 -0.08 55 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.16 -0.06 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.04 55 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 22.64 -1.55 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.15 -1.54 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.66 -1.54 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.17 -1.54 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.68 -1.54 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.19 -1.54 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.71 -1.53 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.23 -1.53 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.75 -1.52 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.81 -1.51 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.89 -1.50 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.99 -1.48 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.11 -1.47 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.27 -1.43 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.44 -1.42 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 12.67 -1.37 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.90 -1.36 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.18 -1.31 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.48 -1.29 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.82 -1.24 51 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 9.19 -1.20 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.58 -1.18 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.86 -1.28 49 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 7.36 -1.22 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.84 -1.13 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 6.44 -1.04 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 6.08 -0.94 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.65 -0.90 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.29 -0.85 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.92 -0.77 52 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 4.56 -0.77 52 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.27 -0.72 52 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 3.98 -0.70 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.69 -0.70 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.43 -0.65 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 3.16 -0.65 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.91 -0.63 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.71 -0.57 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 2.44 -0.59 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.99 -0.54 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.63 -0.46 51 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.34 -0.38 51 0 0 0
29SEP26 60.00 C 1.36 1.36 1.36 1.08 -0.35 51 2 10 +2
29SEP26 62.50 C 0.00 0.00 0.00 0.90 -0.26 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.25 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.16 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.16 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.12 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 -0.11 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 -0.10 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.22 -0.07 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 -0.07 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 -0.04 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 -0.05 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 17.22 -1.45 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.40 -1.41 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.59 -1.41 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.82 -1.37 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.07 -1.35 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.34 -1.33 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.66 -1.28 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.97 -0.94 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.35 -1.22 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.73 -1.20 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.13 -1.19 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.59 -1.11 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.06 -1.09 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.53 -1.08 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.86 -0.98 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.61 -0.98 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.01 -1.12 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.71 -0.96 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.21 -0.89 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.87 -0.86 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.56 -0.84 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.32 -0.76 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.03 -0.73 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.76 -0.74 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.51 -0.69 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 4.17 -0.79 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.92 -0.76 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.68 -0.75 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.54 -0.64 51 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 2.98 -0.60 50 0 1,221 0
30DEC26 55.00 C 2.50 2.50 2.50 2.53 -0.57 50 10 510 +10
30DEC26 57.50 C 0.00 0.00 0.00 2.18 -0.40 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.85 -0.39 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.60 -0.31 50 0 0 0
30DEC26 65.00 C 1.54 1.54 1.54 1.36 -0.30 50 5 37 +5
30DEC26 67.50 C 0.00 0.00 0.00 1.18 -0.24 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.01 -0.22 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.86 -0.20 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.75 -0.16 50 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 11.48 -1.24 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.94 -1.18 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.41 -1.15 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.89 -1.15 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.40 -1.11 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.95 -1.04 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.50 -1.05 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.01 -1.09 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.63 -0.91 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.27 -0.88 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.92 -0.86 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.60 -0.83 49 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.28 -0.81 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.01 -0.76 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.53 -0.94 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.28 -0.90 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.03 -0.74 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.80 -0.73 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.59 -0.70 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.35 -0.67 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.88 -0.62 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.36 -0.63 49 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 2.93 -0.65 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.60 -0.45 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.27 -0.45 49 0 15 0
TOTAL CALL 1,022 20,448 +532
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 255 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 246 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 238 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 230 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 222 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 214 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 207 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 200 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 188 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 170 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 164 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 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 60 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 179 0
30MAR26 31.00 P 0.06 0.06 0.06 0.04 +0.02 57 58 194 +26
30MAR26 32.00 P 0.09 0.10 0.09 0.09 +0.04 59 30 85 +6
30MAR26 33.00 P 0.18 0.27 0.18 0.15 +0.06 57 84 461 -27
30MAR26 34.00 P 0.36 0.45 0.26 0.27 +0.11 57 251 374 +38
30MAR26 35.00 P 0.64 0.71 0.44 0.44 +0.16 57 132 280 -25
30MAR26 36.00 P 0.91 1.05 0.72 0.68 +0.24 57 34 274 +6
30MAR26 37.00 P 1.35 1.50 1.05 1.06 +0.39 58 42 720 +33
30MAR26 38.00 P 1.45 1.92 1.45 1.47 +0.50 58 170 952 -6
30MAR26 39.00 P 2.40 2.41 2.04 2.04 +0.70 59 49 1,495 +46
30MAR26 40.00 P 2.50 3.38 2.50 2.56 +0.65 57 116 647 -37
30MAR26 41.00 P 3.89 3.89 3.50 3.28 +0.95 58 2 563 -2
30MAR26 42.00 P 5.01 5.01 4.20 4.04 +0.93 58 11 546 -1
30MAR26 43.00 P 5.50 5.62 5.10 4.75 +1.01 53 8 176 -5
30MAR26 44.00 P 0.00 0.00 0.00 5.54 +1.03 44 0 199 0
30MAR26 45.00 P 0.00 0.00 0.00 6.62 +1.28 58 0 408 0
30MAR26 46.00 P 0.00 0.00 0.00 7.56 +1.35 58 0 440 0
30MAR26 47.00 P 0.00 0.00 0.00 8.52 +1.41 58 0 162 0
30MAR26 48.00 P 0.00 0.00 0.00 9.49 +1.43 58 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 10.47 +1.40 57 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 11.46 +1.45 0 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 13.96 +1.54 0 0 90 0
30MAR26 55.00 P 0.00 0.00 0.00 16.46 +1.54 0 0 0 -7
30MAR26 57.50 P 0.00 0.00 0.00 18.96 +1.54 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.46 +1.54 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.96 +1.54 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.46 +1.54 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.96 +1.54 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.46 +1.54 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.96 +1.54 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.46 +1.54 0 0 0 0
29APR26 31.00 P 0.56 0.56 0.46 0.42 +0.15 55 8 9 +8
29APR26 32.00 P 0.64 0.77 0.64 0.57 +0.18 55 18 72 +17
29APR26 33.00 P 0.96 1.00 0.96 0.77 +0.23 54 3 34 +2
29APR26 34.00 P 0.00 0.00 0.00 1.05 +0.32 55 0 13 0
29APR26 35.00 P 1.58 1.73 1.58 1.41 +0.42 56 8 216 +1
29APR26 36.00 P 2.06 2.13 1.78 1.68 +0.40 54 91 285 +5
29APR26 37.00 P 2.35 2.58 2.12 2.17 +0.53 56 83 104 +70
29APR26 38.00 P 2.61 3.14 2.61 2.68 +0.63 56 68 273 +22
29APR26 39.00 P 3.29 3.29 3.24 3.25 +0.78 57 63 295 +33
29APR26 40.00 P 4.25 4.39 4.25 3.77 +0.75 56 15 206 0
29APR26 41.00 P 0.00 0.00 0.00 4.42 +0.89 56 0 123 0
29APR26 42.00 P 5.41 5.41 5.41 5.05 +0.84 55 1 116 +1
29APR26 43.00 P 0.00 0.00 0.00 5.77 +0.90 55 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 6.69 +1.40 58 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 7.52 +1.34 59 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 8.33 +1.16 59 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 9.19 +1.43 60 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 10.06 +1.43 60 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 11.00 +1.53 62 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 11.88 +1.48 62 0 52 0
29APR26 52.50 P 15.14 15.14 15.14 14.36 +1.77 68 2 75 -2
29APR26 55.00 P 0.00 0.00 0.00 16.84 +1.80 75 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 19.24 +1.79 77 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 21.46 +1.54 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.96 +1.54 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.46 +1.54 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.96 +1.54 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.46 +1.54 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.96 +1.54 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.46 +1.54 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 +0.05 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 +0.07 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.35 +0.09 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.48 +0.12 54 0 0 0
28MAY26 30.00 P 0.70 0.70 0.70 0.62 +0.15 54 2 16 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.82 +0.18 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 1.05 +0.24 54 0 0 0
28MAY26 33.00 P 1.40 1.40 1.40 1.32 +0.29 54 2 22 +2
28MAY26 34.00 P 0.00 0.00 0.00 1.63 +0.34 54 0 10 0
28MAY26 35.00 P 0.00 0.00 0.00 2.03 +0.44 54 0 15 0
28MAY26 36.00 P 2.60 2.70 2.60 2.42 +0.48 54 6 22 +1
28MAY26 37.00 P 3.08 3.08 3.08 2.89 +0.55 54 2 116 0
28MAY26 38.00 P 0.00 0.00 0.00 3.42 +0.62 55 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 3.97 +0.69 55 0 57 0
28MAY26 40.00 P 0.00 0.00 0.00 4.57 +0.74 55 0 205 0
28MAY26 41.00 P 0.00 0.00 0.00 5.17 +0.75 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 5.89 +0.86 56 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 6.67 +0.99 57 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 7.41 +0.98 58 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.19 +1.29 58 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.97 +1.32 58 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 9.81 +1.44 59 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.62 +1.45 59 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 11.48 +1.50 59 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 12.36 +1.55 60 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.64 +1.58 62 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 16.84 +1.53 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.24 +1.60 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.50 +1.47 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.97 +1.50 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.46 +1.53 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.96 +1.54 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.46 +1.54 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.96 +1.54 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.46 +1.54 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.03 55 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 +0.04 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 +0.05 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 +0.08 54 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 +0.10 54 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 +0.13 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.66 +0.17 54 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.85 +0.18 54 0 4 0
29JUN26 30.00 P 1.00 1.15 1.00 1.06 +0.21 54 23 221 -19
29JUN26 31.00 P 1.24 1.24 1.24 1.33 +0.29 54 2 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.60 +0.32 54 0 15 0
29JUN26 33.00 P 1.86 1.86 1.86 1.94 +0.39 53 10 41 +7
29JUN26 34.00 P 2.38 2.38 2.38 2.29 +0.42 53 88 113 +88
29JUN26 35.00 P 2.53 2.53 2.53 2.70 +0.49 53 5 125 +5
29JUN26 36.00 P 3.40 3.42 3.40 3.13 +0.51 53 33 17 -29
29JUN26 37.00 P 0.00 0.00 0.00 3.67 +0.58 54 0 258 0
29JUN26 38.00 P 0.00 0.00 0.00 4.19 +0.63 54 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 4.79 +0.70 54 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.38 +0.75 54 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 6.05 +0.80 55 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 6.69 +0.81 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.47 +0.96 56 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.26 +1.06 57 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 9.02 +1.31 57 0 3 0
29JUN26 46.00 P 0.00 0.00 0.00 9.78 +1.33 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.60 +1.38 58 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.40 +1.40 58 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.21 +1.23 58 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 13.10 +1.36 59 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 15.19 +1.51 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.45 +1.60 59 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.89 +1.78 63 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.25 +1.80 65 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.23 +1.46 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.64 +1.48 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.07 +1.50 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.51 +1.51 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.97 +1.52 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.46 +1.54 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.96 +1.54 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.46 +1.54 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.96 +1.54 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.46 +1.54 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.96 +1.54 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.46 +1.54 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.03 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.03 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.04 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.05 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.06 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.08 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.10 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.13 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.14 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 +0.19 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.33 +0.19 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.61 +0.24 51 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 +0.21 50 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.17 +0.24 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.52 +0.34 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.92 +0.39 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.36 +0.47 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.83 +0.53 51 0 63 0
29SEP26 36.00 P 4.65 4.65 4.63 4.34 +0.55 51 25 15 -11
29SEP26 37.00 P 0.00 0.00 0.00 4.88 +0.59 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.40 +0.58 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.98 +0.60 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.60 +0.70 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.25 +0.77 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.92 +0.81 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.73 +0.93 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.17 +0.72 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.19 +1.09 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.63 +0.92 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.71 +1.13 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.49 +1.09 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.92 +1.00 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.14 +1.39 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.78 +0.89 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.91 +1.17 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.12 +1.24 51 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 22.36 +1.27 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.67 +1.34 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.99 +1.35 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.37 +1.41 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.75 +1.42 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.16 +1.45 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.59 +1.47 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.03 +1.49 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.49 +1.51 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.96 +1.52 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.46 +1.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.96 +1.54 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.46 +1.54 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 +0.10 50 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 +0.13 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.14 50 0 0 0
30DEC26 25.00 P 1.00 1.00 1.00 1.16 +0.18 50 1 9 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.39 +0.19 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.22 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.94 +0.26 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.24 +0.27 50 0 3 0
30DEC26 30.00 P 1.08 1.08 1.08 2.52 +0.25 49 1 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.96 +0.34 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.36 +0.46 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.81 +0.46 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.28 +0.51 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.78 +0.53 50 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 5.31 +0.59 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.86 +0.60 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.36 +0.55 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.96 +0.61 50 0 17 0
30DEC26 40.00 P 7.79 7.79 7.79 7.58 +0.67 51 1 23 -1
30DEC26 41.00 P 0.00 0.00 0.00 8.22 +0.70 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.88 +0.76 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.59 +0.82 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.30 +0.88 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.02 +0.88 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.48 +0.86 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.22 +0.91 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.97 +0.94 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.06 +0.98 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.92 +1.31 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.99 +1.42 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.98 +1.10 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.70 +1.17 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.88 +1.20 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.13 +1.28 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.39 +1.29 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.71 +1.34 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.05 +1.37 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.41 +1.39 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.80 +1.42 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.47 +0.24 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.01 +0.51 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.45 +0.45 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.86 +0.42 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.38 +0.47 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.92 +0.50 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.46 +0.51 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.05 +0.55 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.66 +0.65 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.28 +0.68 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.94 +0.71 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.60 +0.73 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.28 +0.76 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.78 +0.59 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.47 +0.59 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.16 +0.76 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.87 +0.79 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.63 +0.85 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.38 +0.89 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.14 +0.89 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.09 +0.95 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.12 +1.01 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.19 +1.05 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.35 +1.13 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.53 +1.15 49 0 0 0
TOTAL PUT 1,548 21,254 +248
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$ 9.49
30MAR26 6.75 C 0.00 0.00 0.00 2.75 - 73 0 0 -
30MAR26 7.00 C 0.00 0.00 0.00 2.50 +0.38 65 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.24 +0.36 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.99 +0.36 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.77 +0.33 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.52 +0.32 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 +0.30 58 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.11 +0.29 63 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.92 +0.25 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.74 +0.20 61 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.58 +0.16 60 0 118 0
30MAR26 9.50 C 0.47 0.47 0.46 0.46 +0.14 62 3 206 -1
30MAR26 9.75 C 0.34 0.34 0.34 0.35 +0.12 61 2 90 +2
30MAR26 10.00 C 0.15 0.30 0.15 0.27 +0.10 63 14 173 +5
30MAR26 10.50 C 0.14 0.16 0.14 0.15 +0.06 63 75 238 -37
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.03 64 0 354 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.02 65 0 154 0
30MAR26 12.00 C 0.02 0.02 0.02 0.02 +0.01 66 13 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 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 90 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 141 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 146 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 151 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 155 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 172 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 194 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 2.76 - 0 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 2.54 +0.32 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 +0.32 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.07 +0.34 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.86 +0.34 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.65 +0.31 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.45 +0.29 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 +0.27 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.10 +0.22 51 0 11 0
29APR26 9.00 C 0.00 0.00 0.00 0.96 +0.22 52 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.80 +0.17 50 0 128 0
29APR26 9.50 C 0.52 0.52 0.52 0.67 +0.15 50 10 121 +10
29APR26 9.75 C 0.53 0.53 0.53 0.56 +0.13 50 1 32 0
29APR26 10.00 C 0.00 0.00 0.00 0.47 +0.11 50 0 62 0
29APR26 10.50 C 0.33 0.33 0.31 0.32 +0.08 50 25 140 +10
29APR26 11.00 C 0.00 0.00 0.00 0.21 +0.06 50 0 95 0
29APR26 11.50 C 0.15 0.15 0.15 0.14 +0.04 51 30 139 0
29APR26 12.00 C 0.09 0.09 0.09 0.09 +0.03 51 15 63 -15
29APR26 12.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 - 47 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 2.60 +0.31 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.37 +0.31 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.15 +0.28 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.94 +0.31 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.75 +0.30 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.55 +0.23 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.39 +0.26 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.23 +0.21 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.08 +0.20 47 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.94 +0.18 47 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 0.82 +0.17 47 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.71 +0.14 47 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.61 +0.13 47 0 105 0
28MAY26 10.50 C 0.00 0.00 0.00 0.45 +0.10 47 0 195 0
28MAY26 11.00 C 0.00 0.00 0.00 0.33 +0.09 47 0 135 0
28MAY26 11.50 C 0.22 0.22 0.22 0.24 +0.06 48 3 129 +3
28MAY26 12.00 C 0.00 0.00 0.00 0.17 +0.05 48 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.12 +0.03 48 0 77 0
28MAY26 13.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.88 - 49 0 0 -
29JUN26 7.00 C 0.00 0.00 0.00 2.65 +0.28 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.45 +0.28 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.29 +0.32 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.09 +0.30 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.89 +0.27 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.72 +0.26 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.52 +0.21 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.35 +0.21 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.23 +0.21 47 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.08 +0.18 46 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.96 +0.17 46 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 +0.16 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.75 +0.14 45 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.57 +0.11 45 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.45 +0.09 46 0 822 0
29JUN26 11.50 C 0.26 0.26 0.26 0.35 +0.08 46 4 617 +4
29JUN26 12.00 C 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.04 46 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 3.13 - 52 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 2.94 +0.32 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.75 +0.30 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.58 +0.31 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.40 +0.29 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.24 +0.28 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 +0.26 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.94 +0.26 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 +0.23 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.65 +0.23 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.51 +0.20 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.38 +0.18 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.27 +0.17 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 +0.16 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 +0.14 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 +0.12 47 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 +0.10 47 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 +0.09 47 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 +0.09 48 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 +0.08 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 +0.06 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.07 48 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.04 48 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 +0.04 48 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.04 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.03 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.35 - 53 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 3.17 +0.32 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.99 +0.30 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.82 +0.29 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.66 +0.28 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.51 +0.27 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.36 +0.26 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.23 +0.25 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.10 +0.25 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.96 +0.25 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.83 +0.21 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 +0.19 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 +0.19 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.50 +0.18 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 +0.15 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 +0.14 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 +0.13 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 +0.12 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 +0.10 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 +0.11 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 +0.10 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 +0.08 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 +0.08 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 +0.06 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 +0.05 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.04 48 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.03 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.55 - 53 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 3.38 +0.32 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.22 +0.32 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.06 +0.30 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.92 +0.30 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.77 +0.29 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.64 +0.29 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.51 +0.28 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.38 +0.26 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.25 +0.25 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.14 +0.26 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 2.01 +0.21 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.89 +0.18 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 +0.17 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 +0.15 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 +0.15 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.29 +0.12 48 0 0 0
30MAR27 12.00 C 1.11 1.18 1.11 1.16 +0.11 48 4 4 +4
30MAR27 12.50 C 0.00 0.00 0.00 1.05 +0.11 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 +0.12 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 +0.13 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 +0.12 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.11 49 0 1 0
TOTAL CALL 199 13,156 -15
30MAR26 6.75 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 69 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.02 70 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.03 67 0 51 0
30MAR26 8.00 P 0.07 0.07 0.06 0.05 -0.05 66 45 305 0
30MAR26 8.25 P 0.16 0.16 0.08 0.08 -0.07 65 32 287 +2
30MAR26 8.50 P 0.15 0.15 0.12 0.12 -0.09 64 90 239 -10
30MAR26 8.75 P 0.33 0.33 0.32 0.18 -0.13 64 3 335 +1
30MAR26 9.00 P 0.42 0.42 0.27 0.26 -0.15 64 34 207 -17
30MAR26 9.25 P 0.37 0.37 0.37 0.36 -0.18 64 2 227 +2
30MAR26 9.50 P 0.00 0.00 0.00 0.48 -0.21 64 0 250 0
30MAR26 9.75 P 0.00 0.00 0.00 0.63 -0.25 65 0 166 0
30MAR26 10.00 P 1.09 1.09 1.09 0.77 -0.30 62 11 167 -11
30MAR26 10.50 P 0.00 0.00 0.00 1.15 -0.34 63 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.58 -0.38 64 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.08 -0.34 77 0 274 0
30MAR26 12.00 P 0.00 0.00 0.00 2.57 -0.36 86 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 3.06 -0.35 93 0 490 0
30MAR26 13.00 P 0.00 0.00 0.00 3.56 -0.35 103 0 276 0
30MAR26 13.50 P 0.00 0.00 0.00 4.05 -0.37 108 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 -0.38 111 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 5.04 -0.38 120 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.54 -0.37 127 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.06 -0.36 145 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.54 -0.37 141 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 7.04 -0.38 147 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.56 -0.36 166 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.04 -0.38 160 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.54 -0.38 166 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.04 -0.38 172 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.56 -0.36 190 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.06 -0.36 196 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.54 -0.38 188 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.56 -0.36 211 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.56 -0.36 221 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.56 -0.36 231 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.56 -0.36 240 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.56 -0.36 248 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.56 -0.36 257 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.56 -0.36 264 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 190 0
29APR26 7.25 P 0.09 0.09 0.08 0.04 -0.04 51 16 32 +1
29APR26 7.50 P 0.00 0.00 0.00 0.07 -0.05 52 0 98 0
29APR26 7.75 P 0.00 0.00 0.00 0.10 -0.06 52 0 62 0
29APR26 8.00 P 0.00 0.00 0.00 0.14 -0.09 51 0 24 0
29APR26 8.25 P 0.22 0.22 0.22 0.19 -0.11 51 10 30 -10
29APR26 8.50 P 0.00 0.00 0.00 0.26 -0.13 51 0 585 0
29APR26 8.75 P 0.36 0.36 0.36 0.34 -0.14 51 2 591 0
29APR26 9.00 P 0.00 0.00 0.00 0.44 -0.15 52 0 216 0
29APR26 9.25 P 0.61 0.61 0.61 0.55 -0.17 52 5 95 0
29APR26 9.50 P 0.87 0.87 0.87 0.67 -0.20 51 2 77 +2
29APR26 9.75 P 0.82 0.82 0.82 0.81 -0.24 51 1 62 0
29APR26 10.00 P 0.00 0.00 0.00 0.97 -0.26 52 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.34 -0.27 54 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.69 -0.34 50 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 -0.30 54 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.60 -0.33 55 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.07 -0.34 57 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.56 -0.35 61 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 4.05 -0.37 64 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.55 -0.37 69 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 5.07 -0.36 79 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.57 -0.36 83 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 6.07 -0.36 88 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.57 -0.36 92 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.07 -0.36 96 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.57 -0.36 100 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.07 -0.36 104 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.57 -0.36 108 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 9.04 -0.39 102 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.56 -0.37 112 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.06 -0.37 116 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.55 -0.38 116 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.56 -0.36 125 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.56 -0.36 131 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 - 48 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 -0.05 48 0 285 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 -0.07 48 0 30 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 -0.09 48 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.22 -0.11 48 0 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.29 -0.13 48 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.37 -0.13 48 0 322 0
28MAY26 8.75 P 0.00 0.00 0.00 0.46 -0.15 48 0 220 0
28MAY26 9.00 P 0.00 0.00 0.00 0.57 -0.15 49 0 139 0
28MAY26 9.25 P 0.00 0.00 0.00 0.68 -0.17 48 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.80 -0.18 48 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.93 -0.21 47 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.08 -0.25 47 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.44 -0.23 49 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.83 -0.24 50 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.23 -0.30 50 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 -0.32 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.11 -0.34 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.58 -0.35 52 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.09 -0.33 58 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.56 -0.36 57 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.07 -0.36 63 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.57 -0.36 67 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.07 -0.36 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.57 -0.36 74 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.07 -0.36 77 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.57 -0.36 81 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.07 -0.36 84 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.57 -0.36 87 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.05 -0.38 85 0 0 0
29JUN26 6.75 P 0.12 0.12 0.12 0.08 - 47 2 2 -
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 3 0
29JUN26 7.25 P 0.22 0.22 0.22 0.14 -0.08 46 1 1 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.09 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 -0.11 46 0 0 0
29JUN26 8.00 P 0.34 0.34 0.34 0.31 -0.13 46 14 14 +12
29JUN26 8.25 P 0.00 0.00 0.00 0.39 -0.13 47 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 -0.14 47 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.58 -0.14 47 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.68 -0.15 47 0 247 0
29JUN26 9.25 P 0.00 0.00 0.00 0.81 -0.17 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.92 -0.19 46 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.06 -0.20 46 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.21 -0.21 46 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.53 -0.25 46 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.91 -0.24 47 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.29 -0.26 46 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.73 -0.25 48 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 -0.36 44 0 17 0
29JUN26 13.00 P 0.00 0.00 0.00 3.62 -0.33 49 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.09 -0.35 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 -0.35 51 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 -0.36 54 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.57 -0.36 57 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.07 -0.36 61 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.57 -0.36 64 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.07 -0.36 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.57 -0.36 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.07 -0.36 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.57 -0.36 75 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.07 -0.36 77 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.57 -0.36 79 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.07 -0.36 82 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.57 -0.36 84 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.57 -0.35 88 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.57 -0.35 92 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.57 -0.35 96 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.57 -0.35 100 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.57 -0.35 103 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.57 -0.35 107 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.57 -0.35 110 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 - 48 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.08 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.09 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.10 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.11 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 -0.12 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 -0.12 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 -0.11 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.13 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 -0.13 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 -0.16 48 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.27 -0.17 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.41 -0.18 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 -0.18 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 -0.21 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 -0.21 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.60 -0.22 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.97 -0.26 47 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 -0.28 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.78 -0.28 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.21 -0.29 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.65 -0.31 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.10 -0.33 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.58 -0.39 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.07 -0.38 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 -0.34 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.07 -0.36 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.58 -0.35 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.07 -0.36 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.57 -0.36 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.07 -0.36 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.57 -0.36 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.07 -0.36 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.57 -0.36 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.57 -0.35 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.57 -0.35 72 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.57 -0.35 75 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.57 -0.35 78 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 - 48 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.08 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.11 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.10 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.10 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.11 49 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.11 49 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.11 49 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 -0.13 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 -0.14 48 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 -0.14 48 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.16 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.16 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.81 -0.18 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 -0.19 48 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.47 -0.21 48 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.82 -0.22 47 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.19 -0.23 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.56 -0.26 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.98 -0.25 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.38 -0.27 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.81 -0.27 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.24 -0.29 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 -0.26 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.17 -0.33 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.64 -0.33 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.12 -0.33 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.60 -0.35 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.07 -0.37 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.57 -0.36 51 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 9.08 -0.35 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.57 -0.36 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.07 -0.36 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.57 -0.36 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.57 -0.35 60 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.57 -0.35 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 - 49 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.09 49 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 -0.09 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.10 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.10 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 -0.11 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.11 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.11 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.12 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 -0.12 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.64 -0.12 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.76 -0.14 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.90 -0.15 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.04 -0.17 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.36 -0.18 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 -0.17 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.03 -0.21 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.41 -0.21 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.78 -0.22 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.16 -0.24 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.56 -0.24 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.96 -0.26 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.38 -0.27 47 0 0 0
TOTAL PUT 270 16,229 -27
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$ 8.42
30MAR26 4.80 C 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.42 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.18 -0.07 104 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.93 -0.07 94 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.68 -0.07 85 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.43 -0.07 76 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.18 -0.06 67 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.92 -0.07 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.42 -0.07 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.18 -0.07 35 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.93 -0.07 27 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 -0.06 32 0 73 0
30MAR26 8.00 C 0.50 0.50 0.50 0.48 -0.06 30 10 110 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.30 -0.05 30 0 189 0
30MAR26 8.50 C 0.00 0.00 0.00 0.18 -0.04 32 0 88 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 -0.03 33 0 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.43 -0.10 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.20 -0.09 23 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.97 -0.06 24 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.75 -0.05 24 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.55 -0.05 23 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.38 -0.06 23 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.25 -0.05 23 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 -0.02 25 0 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.71 -0.08 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.22 -0.09 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.00 -0.06 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.79 -0.06 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.31 -0.05 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.23 -0.03 23 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.10 -0.02 23 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.20 -0.08 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.46 -0.08 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.21 -0.09 30 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.96 -0.09 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.72 -0.08 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.47 -0.09 22 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.24 -0.08 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.01 -0.06 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.80 -0.06 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 -0.05 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 -0.05 22 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 -0.05 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.04 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.20 -0.08 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.95 -0.08 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.46 -0.08 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.21 -0.09 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.96 -0.09 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.72 -0.09 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.49 -0.09 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 -0.08 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.05 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 -0.05 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.72 -0.06 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 -0.04 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 -0.04 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.02 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.20 -0.08 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.95 -0.08 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.46 -0.08 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.21 -0.09 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.97 -0.08 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.73 -0.08 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 -0.08 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.08 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 -0.06 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 -0.05 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 -0.08 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 -0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.05 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 -0.05 20 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.37 -0.04 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.03 20 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.46 -0.08 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.21 -0.09 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.97 -0.08 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.74 -0.09 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.53 -0.07 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.35 -0.05 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.22 -0.05 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.06 -0.05 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.92 -0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.76 -0.04 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.46 -0.03 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
TOTAL CALL 10 2,480 +10
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 91 0
30MAR26 8.00 P 0.03 0.03 0.03 0.06 +0.01 32 10 225 +10
30MAR26 8.25 P 0.00 0.00 0.00 0.13 +0.01 31 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.26 +0.03 33 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 0.43 +0.04 34 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.62 +0.03 33 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.36 +0.07 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.61 +0.09 60 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.10 +0.08 68 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.60 +0.08 79 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.10 +0.08 89 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.60 +0.08 99 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 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 59 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.00 25 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 325 0
29APR26 8.25 P 0.00 0.00 0.00 0.19 +0.01 23 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.32 +0.04 24 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.48 +0.04 25 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 50 0
29APR26 9.25 P 0.00 0.00 0.00 0.86 +0.05 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.09 +0.05 23 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.37 +0.08 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.61 +0.09 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.10 +0.08 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.60 +0.08 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.10 +0.08 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.60 +0.08 59 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 0.00 24 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 0.00 22 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.37 +0.03 23 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.10 +0.04 21 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.37 +0.08 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.61 +0.09 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.10 +0.08 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.60 +0.08 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.10 +0.08 44 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.60 +0.08 48 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 33 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 23 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 22 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.01 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 +0.03 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 +0.04 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.67 +0.03 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.05 +0.05 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 +0.06 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.51 +0.10 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 +0.10 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.22 +0.10 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.71 +0.09 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.20 +0.09 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.69 +0.09 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 27 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 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.02 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.02 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 +0.03 23 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.07 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.39 +0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 +0.05 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 +0.05 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 +0.06 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 +0.07 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 +0.10 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 +0.09 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 0.00 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 +0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 +0.04 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 +0.04 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 +0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 +0.07 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.30 +0.08 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.79 +0.09 33 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 0.00 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 +0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 +0.03 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.25 +0.03 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.45 +0.04 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 +0.04 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.87 +0.05 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.32 +0.05 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.81 +0.07 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 +0.08 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.79 +0.09 30 0 0 0
TOTAL PUT 10 5,189 +10
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$ 24.14
30MAR26 17.50 C 0.00 0.00 0.00 6.67 -0.03 73 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.16 -0.09 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.73 0.00 82 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.66 -0.05 37 0 0 0
30MAR26 20.00 C 3.80 3.80 3.80 4.23 +0.01 62 1 1 +1
30MAR26 21.00 C 0.00 0.00 0.00 3.30 +0.04 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.30 -0.07 43 0 3 0
30MAR26 23.00 C 1.54 1.55 1.53 1.48 -0.11 41 20 22 +7
30MAR26 24.00 C 0.92 0.92 0.87 0.89 -0.11 42 4 124 +3
30MAR26 25.00 C 0.41 0.53 0.40 0.49 -0.08 43 50 390 +42
30MAR26 26.00 C 0.22 0.27 0.22 0.25 -0.04 44 98 230 -1
30MAR26 27.00 C 0.10 0.14 0.10 0.11 -0.03 44 83 398 -7
30MAR26 28.00 C 0.06 0.06 0.06 0.05 -0.01 46 5 173 0
30MAR26 29.00 C 0.03 0.03 0.03 0.02 -0.01 46 20 320 0
30MAR26 30.00 C 0.03 0.03 0.03 0.01 0.00 48 1 270 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 288 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 134 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 167 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 6.68 -0.17 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.23 -0.17 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.77 -0.15 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.18 -0.27 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.85 -0.13 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.41 -0.08 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.41 -0.12 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.66 -0.09 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.98 -0.11 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.42 -0.10 39 0 35 0
29APR26 25.00 C 0.90 0.90 0.90 0.97 -0.10 39 21 66 +20
29APR26 26.00 C 0.66 0.67 0.58 0.66 -0.07 39 32 164 -8
29APR26 27.00 C 0.44 0.44 0.42 0.44 -0.07 40 112 493 +72
29APR26 28.00 C 0.00 0.00 0.00 0.27 -0.06 39 0 260 0
29APR26 29.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 73 0
29APR26 30.00 C 0.12 0.12 0.12 0.10 -0.03 40 20 95 +20
29APR26 31.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 139 0
29APR26 32.00 C 0.08 0.08 0.08 0.03 -0.02 39 2 354 -2
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 6.76 -0.22 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.39 -0.13 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.79 -0.27 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.48 -0.13 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.06 -0.12 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.49 -0.25 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.83 +0.01 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.04 -0.07 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.39 -0.09 40 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 1.83 -0.12 39 0 75 0
28MAY26 25.00 C 0.00 0.00 0.00 1.40 -0.08 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.06 -0.06 40 0 120 0
28MAY26 27.00 C 0.71 0.71 0.71 0.78 -0.06 40 1 260 +1
28MAY26 28.00 C 0.57 0.57 0.57 0.58 -0.06 40 20 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.43 -0.05 41 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 174 0
28MAY26 31.00 C 0.25 0.25 0.25 0.22 -0.02 41 1 204 -1
28MAY26 32.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 6.86 -0.19 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.39 -0.21 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.04 -0.11 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.61 -0.11 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.14 -0.17 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.79 -0.10 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.06 -0.07 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.27 -0.07 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.66 -0.08 40 0 23 0
29JUN26 24.00 C 2.13 2.13 2.13 2.11 -0.12 39 15 113 +15
29JUN26 25.00 C 0.00 0.00 0.00 1.68 -0.09 39 0 98 0
29JUN26 26.00 C 0.00 0.00 0.00 1.33 -0.08 39 0 58 0
29JUN26 27.00 C 0.00 0.00 0.00 1.04 -0.07 39 0 368 0
29JUN26 28.00 C 0.00 0.00 0.00 0.81 -0.06 39 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.64 -0.06 40 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.50 -0.04 40 0 355 0
29JUN26 31.00 C 0.00 0.00 0.00 0.38 -0.04 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 123 0
29JUN26 34.00 C 0.20 0.20 0.20 0.15 -0.03 40 7 55 +6
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 7.28 -0.11 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.88 -0.10 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.46 -0.12 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.15 -0.05 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.75 -0.08 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.40 -0.07 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.72 -0.07 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.99 -0.17 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.43 -0.20 39 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.94 -0.13 39 0 260 0
29SEP26 25.00 C 0.00 0.00 0.00 2.50 -0.13 39 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 2.13 -0.14 39 0 380 0
29SEP26 27.00 C 0.00 0.00 0.00 1.81 -0.10 39 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 1.54 -0.08 39 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.31 -0.07 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.11 -0.07 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.95 -0.05 40 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 -0.03 40 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.68 -0.02 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.57 -0.02 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 -0.02 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 0.00 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.73 -0.07 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.34 -0.08 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.98 -0.07 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.63 -0.06 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.12 -0.22 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.95 -0.06 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.25 -0.12 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.73 -0.06 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.14 -0.10 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.61 -0.13 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.18 -0.12 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.80 -0.11 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.47 -0.10 39 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.17 -0.10 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.91 -0.09 40 0 58 0
30DEC26 30.00 C 1.65 1.65 1.65 1.69 -0.07 40 1 81 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.49 -0.07 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.31 -0.04 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.04 40 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 -0.04 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 -0.03 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 -0.03 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.02 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.07 -0.11 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.76 -0.06 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.37 -0.09 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.06 -0.06 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.70 -0.10 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.42 -0.06 42 0 0 0
30MAR27 21.00 C 5.68 5.68 5.68 5.83 -0.06 42 20 20 +20
30MAR27 22.00 C 0.00 0.00 0.00 5.12 -0.20 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.64 -0.17 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.23 -0.10 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.76 -0.10 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.37 -0.11 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.03 -0.10 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.72 -0.10 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.45 -0.09 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.20 -0.09 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.99 -0.07 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 -0.07 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.57 -0.09 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.45 -0.04 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.30 -0.04 40 0 5 0
TOTAL CALL 534 15,546 +189
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 65 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 21 0
30MAR26 21.00 P 0.07 0.07 0.07 0.05 -0.01 45 9 223 0
30MAR26 22.00 P 0.21 0.21 0.19 0.15 -0.02 45 23 63 -14
30MAR26 23.00 P 0.47 0.51 0.42 0.38 -0.02 45 252 622 -132
30MAR26 24.00 P 0.90 0.90 0.90 0.78 +0.01 45 20 440 -20
30MAR26 25.00 P 1.62 1.62 1.39 1.37 -0.02 46 71 671 -20
30MAR26 26.00 P 0.00 0.00 0.00 2.14 0.00 48 0 346 0
30MAR26 27.00 P 0.00 0.00 0.00 2.95 +0.02 44 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 3.89 +0.03 45 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.98 +0.13 68 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 6.03 +0.04 83 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.86 +0.04 0 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.91 +0.09 81 0 0 -26
30MAR26 33.00 P 0.00 0.00 0.00 8.86 +0.03 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.87 +0.05 80 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 10.86 +0.04 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.86 +0.04 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.87 +0.04 97 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.86 +0.03 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.87 +0.05 107 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.86 +0.04 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.98 +0.15 153 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.90 +0.08 136 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.86 +0.04 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.86 +0.04 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.88 +0.06 141 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.86 +0.04 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.93 +0.11 170 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.86 +0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.88 +0.04 157 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.90 +0.08 172 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.39 +0.07 176 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.86 +0.04 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.36 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.96 +0.14 229 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.36 +0.04 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.87 +0.05 202 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 40 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 60 0
29APR26 20.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.24 -0.04 39 0 85 0
29APR26 22.00 P 0.00 0.00 0.00 0.47 -0.05 40 0 71 0
29APR26 23.00 P 0.00 0.00 0.00 0.80 -0.05 40 0 150 0
29APR26 24.00 P 1.38 1.38 1.37 1.21 -0.07 39 21 171 -19
29APR26 25.00 P 0.00 0.00 0.00 1.83 -0.01 41 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 2.52 +0.01 41 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 3.25 +0.01 40 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 4.18 +0.09 45 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 5.11 +0.04 48 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 6.08 +0.09 52 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.96 +0.11 49 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 8.00 +0.17 57 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.86 +0.03 0 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.96 +0.14 62 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 11.01 +0.19 71 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.86 +0.04 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.00 +0.17 78 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.91 +0.08 72 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.88 +0.06 69 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.88 +0.06 73 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.98 +0.15 90 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.90 +0.08 82 0 0 0
28MAY26 17.50 P 0.15 0.15 0.15 0.06 -0.01 41 2 20 +2
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.23 -0.02 41 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.31 -0.02 41 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.52 -0.03 41 0 46 0
28MAY26 22.00 P 0.84 0.84 0.84 0.82 -0.03 41 20 52 +5
28MAY26 23.00 P 1.31 1.31 1.31 1.20 -0.03 41 15 135 +15
28MAY26 24.00 P 1.82 1.82 1.74 1.68 +0.01 42 17 124 +17
28MAY26 25.00 P 2.41 2.41 2.41 2.24 +0.02 42 15 200 +15
28MAY26 26.00 P 0.00 0.00 0.00 2.74 -0.15 38 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.66 +0.10 43 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.46 +0.13 44 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.24 +0.06 43 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 6.13 +0.07 43 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.18 +0.23 50 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 8.12 +0.24 52 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.06 +0.23 53 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.06 +0.23 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.01 +0.19 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.93 +0.11 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.00 +0.17 63 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.97 +0.14 64 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.93 +0.11 63 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.97 +0.15 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 -0.02 40 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.41 -0.02 40 0 75 0
29JUN26 20.00 P 0.63 0.66 0.63 0.51 -0.03 40 4 80 +4
29JUN26 21.00 P 0.00 0.00 0.00 0.77 -0.04 40 0 83 0
29JUN26 22.00 P 0.00 0.00 0.00 1.11 -0.04 41 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.54 -0.01 41 0 187 0
29JUN26 24.00 P 0.00 0.00 0.00 2.03 0.00 41 0 607 0
29JUN26 25.00 P 0.00 0.00 0.00 2.59 +0.01 41 0 148 0
29JUN26 26.00 P 0.00 0.00 0.00 3.24 +0.01 41 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 3.91 +0.04 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.69 +0.06 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.49 +0.05 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.29 +0.01 40 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 7.28 +0.12 43 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.17 +0.11 43 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.22 +0.23 49 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.06 +0.12 46 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.06 +0.18 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.95 +0.08 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.00 +0.17 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.98 +0.15 53 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.94 +0.12 52 0 0 0
29JUN26 40.00 P 15.90 15.90 15.90 15.98 +0.16 57 3 0 -3
29JUN26 41.00 P 0.00 0.00 0.00 16.98 +0.15 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.92 +0.10 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.01 +0.19 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.92 +0.10 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.88 +0.06 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.86 +0.04 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.93 +0.11 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.86 +0.04 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.88 +0.04 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.98 +0.16 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
29SEP26 18.00 P 0.55 0.55 0.55 0.51 -0.01 40 1 1 +1
29SEP26 18.50 P 0.71 0.71 0.71 0.62 -0.01 40 7 7 +7
29SEP26 19.00 P 0.00 0.00 0.00 0.74 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 0.00 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.02 0.00 41 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.37 0.00 41 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.78 0.00 41 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.22 +0.01 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.72 +0.02 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.29 +0.05 40 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 3.92 +0.06 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.54 0.00 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.26 +0.05 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.96 -0.01 39 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.78 +0.04 40 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.65 +0.08 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.63 +0.22 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.33 +0.05 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.28 +0.11 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.18 +0.10 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.12 +0.12 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.07 +0.12 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.11 +0.21 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.94 +0.09 41 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.99 +0.17 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.98 +0.15 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.95 +0.13 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.01 +0.19 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.93 +0.11 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.94 +0.12 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.86 +0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.95 -0.02 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.09 -0.02 40 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 -0.02 40 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.43 -0.01 40 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.81 -0.01 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.24 +0.01 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.70 +0.02 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.21 +0.04 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.77 +0.04 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.40 +0.06 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.07 +0.06 40 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.67 -0.04 39 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.50 +0.11 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.21 +0.05 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.00 -0.01 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.81 +0.05 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.61 +0.03 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.66 +0.22 42 0 0 0
30DEC26 35.00 P 11.40 11.40 11.40 11.47 +0.16 41 3 3 +3
30DEC26 36.00 P 0.00 0.00 0.00 12.37 +0.15 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.29 +0.17 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.17 +0.13 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.14 +0.17 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.08 +0.16 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.06 +0.19 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.04 +0.22 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 -0.01 40 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 -0.02 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 -0.01 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 -0.01 40 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.60 -0.01 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 -0.01 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.18 0.00 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.61 +0.01 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 +0.01 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.60 +0.02 40 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 4.17 +0.03 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.79 +0.04 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.44 +0.04 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.14 +0.04 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.75 +0.01 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.51 +0.01 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.28 +0.02 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.12 +0.06 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.90 +0.03 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.73 +0.03 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.59 +0.04 39 0 0 0
TOTAL PUT 483 11,745 -165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 60.00
20MAR26 45.00 C 0.00 0.00 0.00 15.21 +0.68 168 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 14.27 +0.70 167 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 13.17 +0.62 140 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 12.21 +0.69 136 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 11.25 +0.75 132 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 10.03 +0.82 75 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 7.56 +0.77 67 0 0 0
20MAR26 55.00 C 4.34 4.77 4.34 5.16 +0.67 60 23 54 0
20MAR26 57.50 C 2.49 2.49 2.49 2.88 +0.40 50 30 130 +30
20MAR26 60.00 C 0.83 1.39 0.71 1.25 +0.15 49 1,477 1,388 +1,061
20MAR26 62.50 C 0.25 0.49 0.25 0.45 -0.01 52 408 682 +186
20MAR26 65.00 C 0.14 0.18 0.14 0.16 -0.05 57 61 569 +17
20MAR26 67.50 C 0.00 0.00 0.00 0.06 -0.04 62 0 1,541 0
20MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.03 65 0 220 0
20MAR26 72.50 C 0.04 0.04 0.03 0.01 -0.02 72 50 117 +5
20MAR26 75.00 C 0.03 0.03 0.03 0.01 -0.01 83 35 51 +15
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 15.21 - 99 0 0 -
27MAR26 46.00 C 0.00 0.00 0.00 14.27 - 98 0 0 -
27MAR26 47.00 C 0.00 0.00 0.00 13.17 - 82 0 0 -
27MAR26 48.00 C 0.00 0.00 0.00 12.21 - 80 0 0 -
27MAR26 49.00 C 0.00 0.00 0.00 11.25 - 77 0 0 -
27MAR26 50.00 C 0.00 0.00 0.00 10.15 - 62 0 0 -
27MAR26 52.50 C 0.00 0.00 0.00 7.79 - 58 0 0 -
27MAR26 55.00 C 0.00 0.00 0.00 5.65 - 57 0 0 -
27MAR26 57.50 C 3.84 3.84 3.84 3.76 - 55 15 15 -
27MAR26 60.00 C 1.90 2.46 1.90 2.31 - 55 20 19 -
27MAR26 62.50 C 1.03 1.50 1.03 1.36 - 56 33 33 -
27MAR26 65.00 C 0.70 0.86 0.67 0.77 - 57 16 10 -
27MAR26 67.50 C 0.47 0.49 0.47 0.45 - 60 5 5 -
27MAR26 70.00 C 0.26 0.31 0.26 0.24 - 61 14 14 -
27MAR26 72.50 C 0.00 0.00 0.00 0.13 - 63 0 0 -
27MAR26 75.00 C 0.00 0.00 0.00 0.07 - 65 0 0 -
27MAR26 77.50 C 0.00 0.00 0.00 0.04 - 67 0 0 -
27MAR26 80.00 C 0.00 0.00 0.00 0.02 - 67 0 0 -
27MAR26 82.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 23.24 +0.96 140 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 22.29 +0.87 139 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.23 +0.94 125 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.30 +1.05 127 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 19.30 +0.97 120 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.04 +0.61 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.17 +0.85 93 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 16.22 +0.88 93 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.37 +0.84 100 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 14.32 +0.75 90 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 13.24 +0.69 78 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 12.33 +0.81 79 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 11.31 +0.81 72 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 10.15 +0.74 54 0 486 0
30MAR26 52.50 C 0.00 0.00 0.00 7.83 +0.69 53 0 204 0
30MAR26 55.00 C 5.57 5.77 5.57 5.75 +0.58 54 125 505 +105
30MAR26 57.50 C 3.49 3.96 3.49 3.76 +0.35 49 303 447 -40
30MAR26 60.00 C 1.90 2.60 1.79 2.31 +0.17 48 356 3,548 +123
30MAR26 62.50 C 1.15 1.59 1.08 1.42 +0.08 51 348 1,656 -39
30MAR26 65.00 C 0.82 0.96 0.73 0.85 -0.02 53 286 4,188 -166
30MAR26 67.50 C 0.49 0.54 0.45 0.51 -0.07 55 157 1,416 +6
30MAR26 70.00 C 0.28 0.37 0.28 0.32 -0.07 58 256 17,489 -69
30MAR26 72.50 C 0.22 0.25 0.20 0.19 -0.08 60 1,152 7,089 +967
30MAR26 75.00 C 0.14 0.18 0.14 0.12 -0.08 63 140 8,641 0
30MAR26 77.50 C 0.15 0.15 0.12 0.07 -0.08 64 152 3,192 -39
30MAR26 80.00 C 0.11 0.12 0.11 0.05 -0.07 67 500 4,455 +470
30MAR26 82.50 C 0.09 0.09 0.08 0.03 -0.06 68 56 2,637 -56
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.05 71 0 4,688 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.05 70 0 1,095 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 5,262 0
30MAR26 92.50 C 0.01 0.02 0.01 0.01 -0.03 79 2 1,558 +2
30MAR26 95.00 C 0.01 0.01 0.01 0.01 -0.02 84 18 4,293 +18
30MAR26 97.50 C 0.01 0.01 0.01 0.01 -0.01 88 24 4,270 +24
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 103 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 713 0
30MAR26 112.50 C 0.03 0.03 0.03 0.01 0.00 110 1 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 15.39 +0.43 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.45 +0.70 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.52 +0.69 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.60 +0.53 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.68 +0.73 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.74 +0.63 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.70 +0.56 47 0 0 0
29APR26 55.00 C 5.88 6.73 5.85 6.93 +0.52 47 131 285 +120
29APR26 57.50 C 4.38 5.17 4.38 5.16 +0.29 45 25 442 +15
29APR26 60.00 C 3.32 4.05 3.32 3.88 +0.27 45 129 1,183 +8
29APR26 62.50 C 2.35 2.97 2.35 2.89 +0.25 46 80 1,423 -33
29APR26 65.00 C 1.98 2.22 1.91 2.10 +0.17 46 312 834 +285
29APR26 67.50 C 1.23 1.59 1.23 1.56 +0.15 48 416 934 +324
29APR26 70.00 C 1.03 1.16 0.95 1.16 +0.13 49 154 1,174 -15
29APR26 72.50 C 0.67 0.88 0.67 0.86 +0.12 50 223 406 -66
29APR26 75.00 C 0.00 0.00 0.00 0.64 +0.12 51 0 753 0
29APR26 77.50 C 0.00 0.00 0.00 0.49 +0.12 53 0 1,050 0
29APR26 80.00 C 0.36 0.40 0.36 0.39 +0.13 54 24 340 +18
29APR26 82.50 C 0.29 0.30 0.29 0.30 +0.11 55 84 523 +84
29APR26 85.00 C 0.00 0.00 0.00 0.23 +0.10 56 0 567 0
29APR26 87.50 C 0.00 0.00 0.00 0.18 +0.08 58 0 596 0
29APR26 90.00 C 0.00 0.00 0.00 0.14 +0.07 59 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.11 +0.06 59 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 +0.05 61 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 +0.05 62 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 +0.04 63 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 +0.04 64 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 304 0
28MAY26 45.00 C 0.00 0.00 0.00 15.76 +0.41 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.80 +0.33 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.98 +0.29 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.26 +0.44 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.15 +0.15 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.33 +0.11 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.57 +0.49 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.90 +0.48 47 0 16 0
28MAY26 57.50 C 0.00 0.00 0.00 6.39 +0.39 46 0 65 0
28MAY26 60.00 C 5.05 5.05 5.05 5.10 +0.35 46 3 443 -3
28MAY26 62.50 C 3.68 4.09 3.68 4.04 +0.28 46 16 749 -14
28MAY26 65.00 C 0.00 0.00 0.00 3.21 +0.22 46 0 356 0
28MAY26 67.50 C 0.00 0.00 0.00 2.56 +0.22 47 0 161 0
28MAY26 70.00 C 1.83 2.07 1.83 2.02 +0.14 48 11 312 -3
28MAY26 72.50 C 1.55 1.66 1.55 1.58 +0.08 48 29 304 +15
28MAY26 75.00 C 1.21 1.31 1.12 1.22 +0.05 48 33 152 -28
28MAY26 77.50 C 0.00 0.00 0.00 0.95 +0.04 49 0 187 0
28MAY26 80.00 C 0.00 0.00 0.00 0.73 +0.02 49 0 246 0
28MAY26 82.50 C 0.67 0.67 0.67 0.56 0.00 49 9 157 -9
28MAY26 85.00 C 0.00 0.00 0.00 0.43 -0.01 50 0 91 0
28MAY26 87.50 C 0.00 0.00 0.00 0.33 -0.01 50 0 135 0
28MAY26 90.00 C 0.44 0.44 0.44 0.26 -0.01 50 2 200 +2
28MAY26 92.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 19.61 +0.49 46 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 18.81 +0.53 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.17 +0.77 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.28 +0.75 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.02 +0.30 45 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 15.42 +0.60 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.59 +0.59 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.77 +0.58 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.99 +0.57 48 0 576 0
29JUN26 50.00 C 0.00 0.00 0.00 12.18 +0.48 47 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 10.42 +0.63 47 0 25 0
29JUN26 55.00 C 7.76 8.58 7.76 9.07 +0.82 48 21 143 +21
29JUN26 57.50 C 6.47 6.98 6.46 7.27 +0.41 45 34 473 +9
29JUN26 60.00 C 0.00 0.00 0.00 6.05 +0.32 45 0 860 0
29JUN26 62.50 C 5.08 5.08 5.05 5.02 +0.29 45 16 2,354 +1
29JUN26 65.00 C 4.01 4.23 4.01 4.16 +0.25 46 13 1,235 +13
29JUN26 67.50 C 3.50 3.50 3.50 3.45 +0.21 46 15 452 0
29JUN26 70.00 C 2.43 2.89 2.43 2.83 +0.15 47 338 1,611 +131
29JUN26 72.50 C 0.00 0.00 0.00 2.38 +0.16 47 0 1,159 0
29JUN26 75.00 C 0.00 0.00 0.00 1.98 +0.16 48 0 12,000 0
29JUN26 77.50 C 1.61 1.61 1.61 1.63 +0.14 48 1 1,307 0
29JUN26 80.00 C 1.28 1.45 1.28 1.34 +0.13 49 15 1,726 -8
29JUN26 82.50 C 0.00 0.00 0.00 1.10 +0.11 49 0 256 0
29JUN26 85.00 C 0.00 0.00 0.00 0.91 +0.10 49 0 1,972 0
29JUN26 87.50 C 0.00 0.00 0.00 0.75 +0.09 50 0 3,304 0
29JUN26 90.00 C 0.78 0.78 0.78 0.62 +0.08 50 4 2,217 +4
29JUN26 92.50 C 0.00 0.00 0.00 0.51 +0.07 50 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.43 +0.06 51 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.36 +0.06 51 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.30 +0.05 51 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.25 +0.04 52 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.04 52 0 163 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 +0.04 53 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 +0.03 53 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.03 53 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 +0.02 54 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 +0.02 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 202 0
29JUN26 130.00 C 0.15 0.15 0.15 0.04 +0.02 55 4 159 +4
29SEP26 45.00 C 0.00 0.00 0.00 17.33 +0.33 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.84 +0.54 48 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 16.10 +0.59 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.38 +0.51 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.67 +0.50 47 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 14.00 +0.49 47 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 12.40 +0.46 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 10.91 +0.44 46 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 9.84 +0.72 48 0 387 0
29SEP26 60.00 C 0.00 0.00 0.00 8.49 +0.55 47 0 1,252 0
29SEP26 62.50 C 0.00 0.00 0.00 7.47 +0.37 47 0 536 0
29SEP26 65.00 C 0.00 0.00 0.00 6.57 +0.35 47 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 5.78 +0.30 47 0 1,712 0
29SEP26 70.00 C 0.00 0.00 0.00 5.10 +0.24 47 0 2,177 0
29SEP26 72.50 C 0.00 0.00 0.00 4.49 +0.20 48 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 3.92 +0.13 48 0 524 0
29SEP26 77.50 C 3.53 3.53 3.48 3.42 +0.07 48 90 706 +45
29SEP26 80.00 C 0.00 0.00 0.00 2.97 0.00 48 0 1,495 0
29SEP26 82.50 C 0.00 0.00 0.00 2.60 -0.04 48 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.24 -0.11 48 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 1.97 -0.16 48 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 1.71 -0.15 48 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 1.44 -0.27 47 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.27 -0.28 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.09 -0.34 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.96 -0.31 48 0 208 0
29SEP26 102.50 C 0.00 0.00 0.00 0.86 -0.28 48 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 -0.33 48 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.64 -0.33 48 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.58 -0.33 48 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.49 -0.33 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 -0.33 49 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.39 -0.32 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 -0.32 49 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 -0.32 49 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.26 -0.30 49 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.29 49 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.20 -0.29 49 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.17 -0.30 49 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.16 -0.28 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.14 -0.27 49 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.13 -0.25 50 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.11 -0.25 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.10 -0.24 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.09 -0.24 50 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.08 -0.23 50 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 18.86 +0.42 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.32 +0.55 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.63 +0.49 49 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 16.97 +0.47 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.21 +0.32 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.65 +0.41 48 0 8 0
30DEC26 52.50 C 0.00 0.00 0.00 14.21 +0.43 48 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 13.02 +0.82 49 0 251 0
30DEC26 57.50 C 0.00 0.00 0.00 11.58 +0.52 47 0 270 0
30DEC26 60.00 C 0.00 0.00 0.00 10.46 +0.23 47 0 2,094 0
30DEC26 62.50 C 0.00 0.00 0.00 9.45 +0.40 47 0 297 0
30DEC26 65.00 C 0.00 0.00 0.00 8.55 +0.37 47 0 385 0
30DEC26 67.50 C 0.00 0.00 0.00 7.73 +0.36 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 7.00 +0.46 48 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 6.32 +0.48 48 0 756 0
30DEC26 75.00 C 0.00 0.00 0.00 5.68 +0.53 47 0 1,907 0
30DEC26 77.50 C 0.00 0.00 0.00 5.08 +0.49 47 0 349 0
30DEC26 80.00 C 4.80 4.80 4.70 4.59 +0.54 47 6 239 +2
30DEC26 82.50 C 4.29 4.29 4.29 4.10 +0.55 47 2 91 0
30DEC26 85.00 C 0.00 0.00 0.00 3.68 +0.53 47 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 3.31 +0.65 47 0 44 0
30DEC26 90.00 C 3.01 3.01 3.01 2.95 +0.54 47 9 104 0
30DEC26 92.50 C 0.00 0.00 0.00 2.57 +0.46 47 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.32 +0.56 47 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.07 +0.51 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.85 +0.50 47 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 1.67 +0.51 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 1.50 +0.45 47 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.32 +0.35 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.20 +0.29 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.09 +0.27 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.97 +0.20 47 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 +0.17 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.81 +0.15 47 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.73 +0.12 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.65 +0.09 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.56 +0.04 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.51 +0.02 47 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.38 -0.03 47 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.25 -0.08 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.22 -0.09 47 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 20.21 +0.57 49 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 19.58 +0.57 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.94 +0.42 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.31 +0.41 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.70 +0.40 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 17.00 +0.50 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.60 +0.46 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.35 +0.61 48 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 13.19 +0.48 47 0 27 0
30MAR27 60.00 C 0.00 0.00 0.00 12.12 +0.53 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 11.13 +0.43 47 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 10.25 +0.43 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.44 +0.43 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.70 +0.43 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.01 +0.38 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.41 +0.39 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.82 +0.35 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.23 +0.30 48 0 38 0
30MAR27 82.50 C 5.73 5.73 5.73 5.73 +0.25 48 1 3 +1
30MAR27 85.00 C 4.95 4.95 4.95 5.34 +0.31 48 1 7 0
TOTAL CALL 8,314 191,031 +3,543
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
20MAR26 50.00 P 0.01 0.01 0.01 0.01 -0.03 72 40 45 +40
20MAR26 52.50 P 0.02 0.04 0.02 0.04 -0.07 66 221 312 +198
20MAR26 55.00 P 0.21 0.21 0.10 0.14 -0.18 60 111 209 -30
20MAR26 57.50 P 0.72 0.83 0.32 0.43 -0.39 53 454 881 +208
20MAR26 60.00 P 2.26 2.26 1.17 1.19 -0.68 47 367 928 +144
20MAR26 62.50 P 4.00 4.00 2.87 2.88 -0.82 49 35 277 +1
20MAR26 65.00 P 0.00 0.00 0.00 5.11 -0.93 53 0 78 0
20MAR26 67.50 P 0.00 0.00 0.00 7.54 -0.89 60 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 10.01 -0.87 65 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 12.50 -0.86 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 15.00 -0.85 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 17.50 -0.85 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 20.00 -0.85 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 22.50 -0.85 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 25.00 -0.85 0 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27MAR26 46.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
27MAR26 47.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
27MAR26 48.00 P 0.00 0.00 0.00 0.04 - 62 0 0 -
27MAR26 49.00 P 0.00 0.00 0.00 0.06 - 60 0 0 -
27MAR26 50.00 P 0.00 0.00 0.00 0.09 - 60 0 0 -
27MAR26 52.50 P 0.31 0.31 0.31 0.26 - 59 2 2 -
27MAR26 55.00 P 0.85 0.85 0.55 0.58 - 56 12 12 -
27MAR26 57.50 P 1.42 1.42 1.17 1.21 - 55 3 1 -
27MAR26 60.00 P 2.22 2.22 2.22 2.29 - 55 1 1 -
27MAR26 62.50 P 0.00 0.00 0.00 3.72 - 53 0 0 -
27MAR26 65.00 P 0.00 0.00 0.00 5.72 - 57 0 0 -
27MAR26 67.50 P 0.00 0.00 0.00 7.90 - 60 0 0 -
27MAR26 70.00 P 0.00 0.00 0.00 10.32 - 68 0 0 -
27MAR26 72.50 P 0.00 0.00 0.00 12.66 - 69 0 0 -
27MAR26 75.00 P 0.00 0.00 0.00 15.14 - 76 0 0 -
27MAR26 77.50 P 0.00 0.00 0.00 17.61 - 82 0 0 -
27MAR26 80.00 P 0.00 0.00 0.00 20.05 - 82 0 0 -
27MAR26 82.50 P 0.00 0.00 0.00 22.55 - 89 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,132 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 169 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 413 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 237 0
30MAR26 47.00 P 0.10 0.10 0.10 0.03 -0.02 57 11 1,238 0
30MAR26 48.00 P 0.10 0.10 0.10 0.05 -0.03 57 30 505 +30
30MAR26 49.00 P 0.13 0.13 0.11 0.07 -0.05 55 45 638 0
30MAR26 50.00 P 0.18 0.19 0.14 0.11 -0.07 55 119 973 +42
30MAR26 52.50 P 0.49 0.51 0.29 0.29 -0.16 54 79 1,897 +1
30MAR26 55.00 P 1.00 1.05 0.58 0.62 -0.28 51 93 2,764 -20
30MAR26 57.50 P 1.85 1.85 1.29 1.32 -0.42 51 183 2,551 +70
30MAR26 60.00 P 3.00 3.00 2.30 2.39 -0.51 51 88 5,987 +5
30MAR26 62.50 P 4.67 4.67 3.87 3.87 -0.80 51 136 2,833 +125
30MAR26 65.00 P 5.65 5.89 5.65 5.89 -0.99 55 25 7,072 -15
30MAR26 67.50 P 0.00 0.00 0.00 7.97 -0.91 56 1 5,719 -1
30MAR26 70.00 P 11.12 11.12 10.85 10.32 -0.88 61 22 7,970 -20
30MAR26 72.50 P 13.20 13.20 13.20 12.66 -0.83 61 1,053 5,074 +33
30MAR26 75.00 P 0.00 0.00 0.00 15.14 -0.73 68 0 3,862 0
30MAR26 77.50 P 0.00 0.00 0.00 17.61 -0.84 73 0 4,635 0
30MAR26 80.00 P 0.00 0.00 0.00 20.05 -0.87 74 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 22.57 -0.82 83 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 25.00 -0.88 0 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 27.50 -0.87 0 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 30.00 -0.86 0 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 32.50 -0.86 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.00 -0.85 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.50 -0.85 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.00 -0.85 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.50 -0.85 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.00 -0.85 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 47.50 -0.85 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.00 -0.85 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.50 -0.85 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.00 -0.85 0 0 0 0
29APR26 45.00 P 0.30 0.30 0.27 0.16 -0.08 49 18 67 +8
29APR26 46.00 P 0.32 0.32 0.32 0.21 -0.10 48 27 65 +12
29APR26 47.00 P 0.38 0.38 0.38 0.28 -0.13 48 9 189 -9
29APR26 48.00 P 0.00 0.00 0.00 0.37 -0.14 48 0 191 0
29APR26 49.00 P 0.66 0.66 0.55 0.48 -0.18 48 86 224 +86
29APR26 50.00 P 0.89 0.89 0.81 0.62 -0.20 48 30 547 +30
29APR26 52.50 P 1.25 1.25 1.05 1.06 -0.25 47 18 832 +17
29APR26 55.00 P 2.10 2.10 1.61 1.65 -0.35 46 151 1,707 -43
29APR26 57.50 P 3.09 3.09 2.47 2.54 -0.41 45 125 1,838 +7
29APR26 60.00 P 3.90 3.92 3.70 3.70 -0.53 45 55 1,472 +8
29APR26 62.50 P 5.54 5.70 5.17 5.16 -0.60 45 35 1,584 +20
29APR26 65.00 P 0.00 0.00 0.00 6.89 -0.75 46 0 880 0
29APR26 67.50 P 9.25 9.35 9.25 9.21 -0.36 52 41 775 +41
29APR26 70.00 P 0.00 0.00 0.00 11.11 -0.57 51 0 414 0
29APR26 72.50 P 0.00 0.00 0.00 13.35 -0.55 53 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 15.71 -0.22 56 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 17.98 -0.49 56 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 20.52 -0.40 62 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 22.64 -0.77 54 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 25.09 -0.79 56 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 27.56 -0.81 57 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 30.05 -0.81 60 0 1 -1
29APR26 92.50 P 0.00 0.00 0.00 32.54 -0.82 63 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.06 -0.79 68 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 37.50 -0.85 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 40.05 -0.80 73 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 42.54 -0.81 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.05 -0.80 79 0 0 0
28MAY26 45.00 P 0.60 0.60 0.60 0.45 -0.17 48 2 25 +2
28MAY26 46.00 P 0.00 0.00 0.00 0.56 -0.21 48 0 66 0
28MAY26 47.00 P 0.82 0.82 0.82 0.70 -0.22 48 15 196 0
28MAY26 48.00 P 0.00 0.00 0.00 0.85 -0.25 48 0 212 0
28MAY26 49.00 P 0.00 0.00 0.00 1.03 -0.26 47 0 139 0
28MAY26 50.00 P 0.00 0.00 0.00 1.23 -0.26 47 0 240 0
28MAY26 52.50 P 2.10 2.10 2.10 1.85 -0.27 47 2 1,160 0
28MAY26 55.00 P 0.00 0.00 0.00 2.61 -0.33 46 0 644 0
28MAY26 57.50 P 0.00 0.00 0.00 3.59 -0.41 46 0 927 0
28MAY26 60.00 P 0.00 0.00 0.00 4.81 -0.48 46 0 664 0
28MAY26 62.50 P 0.00 0.00 0.00 6.27 -0.54 46 1 843 +1
28MAY26 65.00 P 0.00 0.00 0.00 7.89 -0.76 46 0 565 0
28MAY26 67.50 P 0.00 0.00 0.00 9.63 -0.76 46 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 11.57 -0.69 46 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 13.94 -0.43 50 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 16.10 -0.30 51 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 18.43 -0.36 53 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 20.60 -0.40 52 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 22.92 -0.52 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.29 -0.75 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.70 -0.77 53 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 30.17 -0.74 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.66 -0.72 57 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.11 -0.75 58 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 37.64 -0.71 62 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 40.05 -0.80 60 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 42.63 -0.72 67 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 45.12 -0.73 69 0 62 0
29JUN26 41.00 P 0.59 0.59 0.56 0.40 0.00 49 32 783 -8
29JUN26 42.00 P 0.00 0.00 0.00 0.49 -0.01 48 0 158 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 -0.02 48 0 240 0
29JUN26 44.00 P 0.92 0.92 0.92 0.71 -0.04 48 15 202 +15
29JUN26 45.00 P 0.00 0.00 0.00 0.87 -0.04 48 0 543 0
29JUN26 46.00 P 0.00 0.00 0.00 1.02 -0.06 48 0 277 0
29JUN26 47.00 P 0.00 0.00 0.00 1.21 -0.08 48 0 357 0
29JUN26 48.00 P 0.00 0.00 0.00 1.41 -0.09 48 0 399 0
29JUN26 49.00 P 0.00 0.00 0.00 1.62 -0.14 48 0 487 0
29JUN26 50.00 P 1.85 1.85 1.85 1.85 -0.19 47 5 4,631 +5
29JUN26 52.50 P 0.00 0.00 0.00 2.50 -0.28 46 0 1,474 0
29JUN26 55.00 P 0.00 0.00 0.00 3.38 -0.32 46 0 3,064 0
29JUN26 57.50 P 5.02 5.02 4.56 4.42 -0.39 45 23 1,987 -6
29JUN26 60.00 P 0.00 0.00 0.00 5.68 -0.46 46 0 2,391 0
29JUN26 62.50 P 0.00 0.00 0.00 7.13 -0.52 46 0 3,302 0
29JUN26 65.00 P 0.00 0.00 0.00 8.72 -0.73 46 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 10.45 -0.55 46 0 1,150 0
29JUN26 70.00 P 0.00 0.00 0.00 12.64 -0.27 49 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 14.61 -0.29 49 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 16.82 -0.41 51 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 18.86 -0.45 50 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 21.20 -0.34 52 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 23.21 -0.59 49 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 25.62 -0.49 51 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.70 -0.77 46 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 30.31 -0.73 51 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.71 -0.67 51 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 35.13 -0.79 51 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 37.64 -0.74 54 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 40.05 -0.81 52 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 42.63 -0.72 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.12 -0.73 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.50 -0.85 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.00 -0.85 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.50 -0.85 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.07 -0.78 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.57 -0.78 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.07 -0.78 69 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.50 -0.85 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.00 -0.85 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.50 -0.85 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.00 -0.85 0 0 105 0
29SEP26 45.00 P 2.12 2.12 2.12 1.97 -0.20 47 50 120 +50
29SEP26 46.00 P 0.00 0.00 0.00 2.20 -0.21 47 0 345 0
29SEP26 47.00 P 2.71 2.71 2.71 2.43 -0.25 46 50 219 +50
29SEP26 48.00 P 0.00 0.00 0.00 2.70 -0.28 46 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 3.07 -0.22 47 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 3.32 -0.30 46 0 723 0
29SEP26 52.50 P 0.00 0.00 0.00 4.26 -0.28 46 0 1,169 0
29SEP26 55.00 P 0.00 0.00 0.00 5.28 -0.29 46 0 1,678 0
29SEP26 57.50 P 0.00 0.00 0.00 6.46 -0.32 46 0 1,819 0
29SEP26 60.00 P 8.03 8.03 8.03 7.76 -0.40 46 3 2,162 -3
29SEP26 62.50 P 9.56 9.59 9.56 9.20 -0.53 46 26 1,320 +26
29SEP26 65.00 P 0.00 0.00 0.00 10.78 -0.54 46 2,000 6,110 +2,000
29SEP26 67.50 P 0.00 0.00 0.00 12.55 -0.34 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.25 -0.56 46 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.25 -0.48 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 18.32 -0.39 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 20.26 -0.50 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 22.31 -0.59 48 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 24.45 -0.55 48 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 26.64 -0.64 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 28.84 -0.57 49 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 31.09 -0.56 49 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 33.37 -0.58 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.53 -0.81 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.21 -0.36 51 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.20 -0.71 46 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 42.70 -0.91 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.14 -1.08 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.58 -1.06 48 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 50.05 -1.03 48 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.56 -0.96 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.07 -0.91 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.57 -0.88 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.07 -0.85 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.50 -0.89 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 65.00 -0.87 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.56 -0.80 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 70.00 -0.85 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 72.50 -0.85 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 75.00 -0.85 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 77.50 -0.85 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 80.00 -0.85 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 82.56 -0.79 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 85.00 -0.85 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 87.57 -0.78 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 90.00 -0.85 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.03 -0.19 47 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 3.22 -0.33 46 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.63 -0.24 47 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.85 -0.36 46 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.29 -0.27 47 0 130 0
30DEC26 50.00 P 0.00 0.00 0.00 4.65 -0.28 47 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 5.65 -0.27 46 0 383 0
30DEC26 55.00 P 0.00 0.00 0.00 6.74 -0.31 46 0 2,067 0
30DEC26 57.50 P 8.45 8.45 8.45 7.88 -0.44 45 1 529 0
30DEC26 60.00 P 0.00 0.00 0.00 9.33 -0.38 46 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 10.78 -0.25 46 0 531 0
30DEC26 65.00 P 0.00 0.00 0.00 12.06 -0.77 45 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 14.08 -0.44 46 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.88 -0.28 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 17.55 -0.60 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.45 -0.64 46 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.41 -0.66 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 23.46 -0.62 47 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 25.62 -0.47 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 27.70 -0.49 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.99 -0.42 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.04 -0.52 48 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 34.36 -0.33 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.33 -0.65 47 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.70 -0.65 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.87 -0.89 47 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 43.23 -0.94 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.63 -0.85 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.11 -0.71 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.35 -0.84 48 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 52.96 -0.65 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.29 -0.76 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.73 -0.78 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.16 -0.81 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.56 -0.83 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 65.00 -0.87 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.56 -0.80 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 70.00 -0.85 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.50 -0.85 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 75.00 -0.85 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.50 -0.85 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 80.00 -0.85 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.56 -0.79 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 85.00 -0.85 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.57 -0.78 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 90.00 -0.85 0 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.92 -0.23 47 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 4.17 -0.31 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.59 -0.17 47 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.95 -0.25 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.21 -0.37 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.70 -0.28 47 0 82 0
30MAR27 52.50 P 7.01 7.01 7.01 6.77 -0.29 46 20 20 +20
30MAR27 55.00 P 7.84 7.84 7.84 7.84 -0.48 46 1 2 0
30MAR27 57.50 P 0.00 0.00 0.00 9.19 -0.31 46 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 10.56 -0.40 46 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 12.04 -0.48 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.34 -0.75 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.35 -0.26 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.03 -0.39 46 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 18.89 -0.31 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.82 -0.26 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.74 -0.30 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.61 -0.45 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 26.63 -0.40 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.92 -0.17 49 0 0 0
TOTAL PUT 5,972 196,954 +3,139
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$ 647.00
30MAR26 550.00 C 0.00 0.00 0.00 100.82 -2.12 63 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 92.02 -2.21 63 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 83.54 -2.29 63 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 75.40 -2.38 63 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 67.66 -2.45 63 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 60.35 -2.50 63 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 53.49 -2.54 63 0 26 0
30MAR26 620.00 C 0.00 0.00 0.00 47.12 -2.55 63 0 15 0
30MAR26 630.00 C 40.30 40.30 35.82 41.24 -2.54 63 30 27 +15
30MAR26 640.00 C 38.65 40.24 35.58 35.58 -2.56 62 21 46 -14
30MAR26 650.00 C 30.84 30.84 30.84 30.84 -2.12 63 8 54 +8
30MAR26 660.00 C 28.73 28.73 26.62 26.62 -2.11 63 11 76 +10
30MAR26 670.00 C 22.78 22.78 22.78 22.78 -2.20 63 7 470 0
30MAR26 680.00 C 15.33 15.33 15.33 19.09 -2.57 63 4 3,282 -4
30MAR26 690.00 C 0.00 0.00 0.00 16.42 -2.33 64 0 45 0
30MAR26 700.00 C 15.88 15.94 12.80 13.94 -1.94 64 3 681 0
30MAR26 710.00 C 9.86 9.86 9.86 11.59 -1.78 64 7 129 -7
30MAR26 720.00 C 8.27 11.88 8.27 9.58 -1.62 64 35 114 -5
30MAR26 730.00 C 0.00 0.00 0.00 7.87 -1.46 64 0 70 0
30MAR26 740.00 C 0.00 0.00 0.00 6.42 -1.32 64 0 71 0
30MAR26 750.00 C 0.00 0.00 0.00 5.21 -1.17 64 0 23 0
30MAR26 760.00 C 5.00 5.00 5.00 4.21 -1.02 64 6 83 +5
30MAR26 770.00 C 0.00 0.00 0.00 3.38 -0.89 64 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 2.69 -0.78 63 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 2.08 -0.65 63 0 13 0
30MAR26 800.00 C 2.60 2.60 2.60 1.64 -0.55 63 2 113 +2
30MAR26 810.00 C 0.00 0.00 0.00 1.29 -0.47 63 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 1.01 -0.39 63 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.78 -0.33 63 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.61 -0.27 63 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 0.47 -0.23 63 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.36 -0.19 63 0 7 0
30MAR26 870.00 C 1.19 1.19 1.19 0.28 -0.15 63 6 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.21 -0.12 63 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.16 -0.10 63 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.12 -0.08 63 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.09 -0.06 63 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.07 -0.05 63 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.05 -0.04 63 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 111.34 -2.55 55 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 103.76 -2.61 55 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 96.47 -2.67 55 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 89.49 -2.71 55 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 82.82 -2.75 55 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 76.47 -2.78 55 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 70.44 -2.81 55 0 0 0
29APR26 620.00 C 56.46 56.46 56.46 64.75 -2.80 55 8 8 +8
29APR26 630.00 C 56.78 59.50 56.78 59.50 -4.02 56 25 18 -5
29APR26 640.00 C 51.88 51.88 51.88 53.24 -3.12 54 15 70 +15
29APR26 650.00 C 53.48 53.48 47.32 48.82 -2.70 55 17 124 +15
29APR26 660.00 C 0.00 0.00 0.00 44.22 -2.96 54 0 148 0
29APR26 670.00 C 0.00 0.00 0.00 40.16 -2.80 54 0 302 0
29APR26 680.00 C 0.00 0.00 0.00 36.60 -2.86 55 0 227 0
29APR26 690.00 C 0.00 0.00 0.00 33.28 -2.66 55 0 75 0
29APR26 700.00 C 0.00 0.00 0.00 30.30 -2.12 55 0 100 0
29APR26 710.00 C 0.00 0.00 0.00 27.52 -2.55 55 0 67 0
29APR26 720.00 C 0.00 0.00 0.00 25.03 -2.19 56 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 22.89 -1.92 56 0 81 0
29APR26 740.00 C 0.00 0.00 0.00 20.53 -2.15 56 0 105 0
29APR26 750.00 C 0.00 0.00 0.00 18.37 -2.05 56 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 16.42 -1.94 56 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 14.64 -1.84 56 0 33 0
29APR26 780.00 C 0.00 0.00 0.00 13.04 -1.73 56 0 74 0
29APR26 790.00 C 13.00 13.00 13.00 11.59 -1.63 56 4 88 -1
29APR26 800.00 C 0.00 0.00 0.00 10.29 -1.52 56 0 30 0
29APR26 810.00 C 9.40 9.40 9.40 9.12 -1.42 56 15 76 +15
29APR26 820.00 C 0.00 0.00 0.00 8.07 -1.33 56 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 7.13 -1.24 56 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 6.29 -1.15 56 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 5.55 -1.05 56 0 240 0
29APR26 860.00 C 0.00 0.00 0.00 4.88 -0.98 56 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 4.29 -0.90 56 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 3.77 -0.82 56 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 3.30 -0.76 56 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 2.89 -0.69 56 0 10 0
29APR26 910.00 C 0.00 0.00 0.00 2.46 -0.70 55 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 2.15 -0.64 55 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 1.87 -0.58 55 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 1.64 -0.52 55 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 1.42 -0.48 55 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 1.24 -0.43 55 0 60 0
29APR26 970.00 C 0.00 0.00 0.00 1.08 -0.34 55 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.94 -0.30 55 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 0.81 -0.28 55 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.71 -0.24 55 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.61 -0.23 55 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.53 -0.20 55 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.46 -0.18 55 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.40 -0.16 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.34 -0.15 55 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.30 -0.12 56 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.26 -0.11 56 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.22 -0.10 55 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.19 -0.09 55 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.16 -0.08 55 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 119.08 -2.45 54 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 112.25 -2.32 54 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 105.42 -2.45 54 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 98.84 -2.47 54 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 92.77 -2.36 54 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 86.70 -2.52 54 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 81.00 -2.45 54 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 75.73 -2.36 54 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 71.46 -3.24 55 0 13 0
28MAY26 640.00 C 0.00 0.00 0.00 66.01 -3.24 55 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 61.49 -1.96 55 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 57.57 -1.65 55 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 53.51 -1.71 55 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 49.71 -1.74 55 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 46.11 -1.79 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 42.75 -1.82 55 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 39.60 -1.75 55 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 36.62 -1.47 55 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 33.69 -1.68 55 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 30.02 -2.80 54 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 27.75 -1.73 54 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 25.49 -1.81 54 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 23.34 -1.79 54 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 21.40 -1.55 54 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 19.69 -1.50 54 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 18.04 -1.52 54 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 16.43 -1.51 54 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 15.03 -1.28 54 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 13.79 -1.24 54 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 12.60 -1.25 54 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 11.44 -1.23 54 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 10.42 -1.07 54 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 9.55 -0.97 54 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 8.71 -0.98 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 125.06 -2.08 53 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 118.45 -2.02 53 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 111.96 -1.96 53 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 105.99 -2.05 53 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 100.16 -2.01 53 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 94.34 -1.98 53 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 89.09 -2.00 53 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 84.08 -1.96 53 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 80.32 -2.42 54 0 15 0
29JUN26 640.00 C 0.00 0.00 0.00 75.13 -3.03 54 0 50 0
29JUN26 650.00 C 0.00 0.00 0.00 70.75 -1.44 53 0 15 0
29JUN26 660.00 C 0.00 0.00 0.00 66.73 -1.36 54 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 62.83 -1.26 54 0 245 0
29JUN26 680.00 C 0.00 0.00 0.00 59.11 -1.41 54 0 815 0
29JUN26 690.00 C 0.00 0.00 0.00 55.60 -1.43 54 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 52.13 -1.60 54 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 49.06 -1.42 54 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 45.94 -1.59 54 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 41.90 -2.83 53 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 39.20 -2.75 53 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 36.50 -1.55 53 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 34.01 -1.36 53 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 31.94 -1.33 53 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 29.86 -1.34 53 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 27.79 -1.35 53 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 25.73 -1.35 53 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 24.11 -1.12 53 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 22.56 -1.12 53 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 21.02 -1.13 53 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 19.48 -1.13 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 17.99 -1.09 53 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 16.88 -0.91 53 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 15.76 -0.92 53 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 14.65 -0.92 53 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 13.54 -1.36 53 0 135 0
29JUN26 900.00 C 0.00 0.00 0.00 12.47 -0.89 53 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 11.69 -0.72 53 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 10.91 -0.72 53 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 10.14 -0.72 53 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 9.36 -0.73 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 146.71 -1.86 53 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 141.21 -1.87 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 135.72 -1.87 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 130.23 -1.88 53 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 124.82 -1.81 53 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 120.12 -1.82 53 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 115.43 -1.82 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 110.73 -1.82 53 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 106.04 -1.83 53 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 104.36 -0.77 54 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 99.81 -2.07 54 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 96.31 -1.59 54 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 92.51 -0.73 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 88.48 -1.79 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 84.51 -0.91 54 0 1,000 0
29SEP26 700.00 C 76.92 85.12 76.92 81.23 -1.65 54 23 23 +23
29SEP26 710.00 C 0.00 0.00 0.00 77.95 -1.66 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 74.68 -1.66 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 69.32 -3.75 53 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 66.14 -1.63 53 0 56 0
29SEP26 750.00 C 0.00 0.00 0.00 63.27 -1.45 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 60.76 -1.45 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 58.25 -1.46 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 55.74 -1.47 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 53.24 -1.46 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 50.73 -1.47 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 48.43 -1.27 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 46.51 -1.28 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 44.59 -1.28 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 42.67 -1.29 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 40.75 -2.55 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 38.83 -1.30 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 36.92 -1.29 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 35.38 -1.08 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 33.96 -1.08 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 32.53 -1.09 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 31.11 -1.09 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 29.69 -1.09 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 28.26 -1.10 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 26.84 -1.94 53 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 165.12 -1.16 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 159.80 -1.16 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 154.48 -1.16 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 149.15 -1.17 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 144.60 -1.06 52 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 140.06 -1.06 52 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 135.52 -1.06 52 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 130.98 -1.06 52 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 126.44 -1.05 52 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 122.11 -0.94 52 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 118.17 -1.04 52 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 114.62 -1.89 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 110.98 -1.85 52 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 107.47 -1.81 52 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 104.09 -1.27 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 100.83 -1.24 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 97.68 -1.59 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 95.16 -1.23 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 90.31 -2.15 52 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 87.26 -0.81 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 84.20 -0.82 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 81.15 -0.81 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 78.19 -0.72 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 75.79 -0.69 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 73.39 -0.69 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 70.99 -0.69 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 68.60 -0.68 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 66.20 -0.68 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 63.80 -0.68 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 61.40 -0.69 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 59.33 -0.57 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 57.51 -0.56 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 55.68 -0.57 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 53.85 -0.57 52 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 52.03 -0.56 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 50.20 -0.56 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 48.37 -0.57 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 46.55 -0.56 52 0 1 0
30DEC26 930.00 C 0.00 0.00 0.00 44.85 -0.46 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 43.50 -0.46 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 180.77 -1.41 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 175.58 -1.42 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 170.39 -1.42 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 165.77 -1.33 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 161.36 -1.33 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 156.95 -1.33 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 152.53 -1.34 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 148.12 -1.34 52 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 143.71 -1.33 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 139.51 -1.23 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 135.20 -2.00 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 132.02 -1.76 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 128.50 -1.73 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 124.79 -1.93 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 121.49 -1.06 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 118.31 -1.03 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 115.23 -1.03 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 112.53 -0.72 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 108.10 -2.23 52 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 105.15 -1.12 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 102.21 -1.11 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 99.26 -1.12 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 96.31 -1.12 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 93.37 -1.12 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 90.50 -1.05 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 88.20 -0.98 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 85.89 -0.98 52 0 0 0
TOTAL CALL 247 12,835 +80
30MAR26 550.00 P 5.00 5.00 5.00 3.28 -0.58 63 10 30 +10
30MAR26 560.00 P 6.20 6.20 4.09 4.40 -0.70 63 66 168 +51
30MAR26 570.00 P 0.00 0.00 0.00 5.80 -0.82 62 0 31 0
30MAR26 580.00 P 7.18 7.18 6.83 7.63 -1.22 62 28 45 +5
30MAR26 590.00 P 9.40 9.40 8.77 9.81 -1.28 62 14 67 +4
30MAR26 600.00 P 13.40 15.00 11.33 12.33 -1.49 62 16 114 +2
30MAR26 610.00 P 0.00 0.00 0.00 15.48 -1.39 62 0 54 0
30MAR26 620.00 P 0.00 0.00 0.00 18.99 -1.75 62 0 53 0
30MAR26 630.00 P 30.29 30.29 30.29 23.09 -2.09 62 15 49 +15
30MAR26 640.00 P 32.73 32.73 26.00 27.66 -2.39 62 12 54 -6
30MAR26 650.00 P 32.00 32.00 32.00 33.54 -1.11 63 10 79 +10
30MAR26 660.00 P 43.42 43.42 43.42 39.39 -1.02 64 15 95 +15
30MAR26 670.00 P 0.00 0.00 0.00 45.74 -0.86 64 0 577 0
30MAR26 680.00 P 0.00 0.00 0.00 51.54 -1.13 63 0 3,262 0
30MAR26 690.00 P 0.00 0.00 0.00 58.64 -0.39 63 0 80 0
30MAR26 700.00 P 0.00 0.00 0.00 65.93 -0.21 63 0 594 0
30MAR26 710.00 P 0.00 0.00 0.00 73.68 -0.13 63 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 81.73 +0.15 63 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 90.04 +0.15 63 0 37 0
30MAR26 740.00 P 0.00 0.00 0.00 98.69 +0.43 63 0 63 0
30MAR26 750.00 P 0.00 0.00 0.00 107.46 +0.43 63 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 116.56 +0.69 63 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 125.70 +0.69 63 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 135.11 +0.91 63 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 144.55 +0.93 63 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 154.18 +1.11 63 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 163.82 +1.12 63 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 173.59 +1.25 63 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 183.38 +1.27 63 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 193.25 +1.35 63 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 203.14 +1.38 63 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 213.07 +1.42 63 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 223.03 +1.45 63 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 233.01 +1.48 64 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 243.00 +1.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 253.00 +1.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 263.00 +1.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 273.00 +1.50 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 283.00 +1.50 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 293.00 +1.50 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 303.00 +1.50 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 313.00 +1.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 323.00 +1.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 333.00 +1.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 343.00 +1.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 353.00 +1.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 363.00 +1.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 373.00 +1.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 383.00 +1.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 393.00 +1.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 403.00 +1.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 413.00 +1.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 423.00 +1.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 433.00 +1.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 443.00 +1.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 453.00 +1.50 0 0 0 0
29APR26 550.00 P 16.80 16.80 13.20 13.03 -0.86 56 22 18 +16
29APR26 560.00 P 0.00 0.00 0.00 15.47 -1.13 56 0 25 0
29APR26 570.00 P 0.00 0.00 0.00 18.13 -1.24 56 0 22 0
29APR26 580.00 P 0.00 0.00 0.00 21.37 -1.02 56 0 28 0
29APR26 590.00 P 0.00 0.00 0.00 24.49 -1.36 56 0 18 0
29APR26 600.00 P 0.00 0.00 0.00 28.18 -1.32 56 0 5 0
29APR26 610.00 P 0.00 0.00 0.00 31.97 -1.45 56 0 32 0
29APR26 620.00 P 35.00 35.00 35.00 36.04 -1.71 56 1 29 +1
29APR26 630.00 P 41.52 41.52 41.52 40.77 -1.62 56 7 66 0
29APR26 640.00 P 0.00 0.00 0.00 45.55 -1.96 55 0 30 0
29APR26 650.00 P 0.00 0.00 0.00 51.49 -1.13 56 0 20 0
29APR26 660.00 P 0.00 0.00 0.00 57.04 -1.29 56 0 0 0
29APR26 670.00 P 70.97 70.97 70.97 62.60 -1.37 56 15 86 -15
29APR26 680.00 P 71.47 72.51 71.47 69.26 -0.98 56 30 63 +22
29APR26 690.00 P 0.00 0.00 0.00 75.83 -0.66 56 0 106 0
29APR26 700.00 P 0.00 0.00 0.00 81.47 -0.88 55 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 88.66 -0.69 55 0 35 0
29APR26 720.00 P 0.00 0.00 0.00 95.86 -0.70 55 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 103.27 -0.51 55 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 111.10 -0.41 55 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 118.94 -0.41 55 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 127.02 -0.19 55 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 135.40 -0.10 55 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 143.79 -0.09 55 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 152.38 +0.09 55 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 161.21 +0.22 55 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 170.05 +0.22 55 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 179.02 +0.34 55 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 188.21 +0.53 55 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 197.41 +0.53 55 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 206.65 +0.57 55 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 216.12 +0.80 55 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 225.59 +0.81 55 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 235.08 +0.82 55 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 244.71 +0.96 55 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 254.38 +1.04 55 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 264.07 +1.06 55 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 273.80 +1.10 55 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 283.62 +1.21 55 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 293.45 +1.24 55 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 303.30 +1.26 55 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 313.19 +1.31 55 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 323.12 +1.38 56 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 333.06 +1.40 56 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 343.01 +1.42 55 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 353.00 +1.46 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 363.00 +1.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 373.00 +1.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 383.00 +1.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 393.00 +1.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 403.00 +1.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 413.00 +1.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 423.00 +1.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 433.00 +1.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 443.00 +1.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 453.00 +1.50 0 0 0 0
28MAY26 550.00 P 23.45 23.45 23.45 23.45 -0.68 54 10 41 +10
28MAY26 560.00 P 0.00 0.00 0.00 27.14 -0.44 55 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 30.41 -0.09 54 0 2 0
28MAY26 580.00 P 0.00 0.00 0.00 33.98 -0.59 54 0 7 0
28MAY26 590.00 P 0.00 0.00 0.00 37.94 -0.62 54 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 42.20 -0.56 54 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 46.75 -0.65 54 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 51.56 -0.69 54 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 56.66 -0.59 54 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 62.02 -0.61 54 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 67.63 -0.65 54 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 72.94 -1.01 54 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 78.38 -0.52 53 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 85.12 -0.03 54 0 64 0
28MAY26 690.00 P 89.08 89.08 89.08 92.46 +0.83 54 8 23 +8
28MAY26 700.00 P 0.00 0.00 0.00 99.00 -0.44 54 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 106.04 -0.23 54 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 113.27 -0.23 54 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 120.50 -0.24 54 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 127.86 -0.12 54 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 135.71 +0.01 54 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 143.56 +0.01 54 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 151.41 0.00 54 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 159.52 +0.25 54 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 167.90 +0.27 54 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 176.28 +0.27 54 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 184.66 +0.27 54 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 193.30 +0.52 54 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 202.11 +0.53 54 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 210.93 +0.54 54 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 219.74 +0.54 54 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 228.73 +0.71 54 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 237.88 +0.79 54 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 247.03 +0.79 54 0 0 0
29JUN26 550.00 P 33.00 33.00 30.88 30.88 -0.08 52 11 4,615 +10
29JUN26 560.00 P 0.00 0.00 0.00 34.62 -0.32 53 0 10,013 0
29JUN26 570.00 P 0.00 0.00 0.00 38.30 +0.20 53 0 1 0
29JUN26 580.00 P 0.00 0.00 0.00 42.30 -0.74 52 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 46.47 -0.38 52 0 59 0
29JUN26 600.00 P 0.00 0.00 0.00 51.00 -0.38 53 0 540 0
29JUN26 610.00 P 0.00 0.00 0.00 55.78 -0.40 52 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 60.80 -0.41 52 0 24 0
29JUN26 630.00 P 0.00 0.00 0.00 66.06 -0.32 53 0 55 0
29JUN26 640.00 P 0.00 0.00 0.00 71.55 -0.17 53 0 177 0
29JUN26 650.00 P 0.00 0.00 0.00 77.24 -0.10 53 0 1,821 0
29JUN26 660.00 P 0.00 0.00 0.00 82.59 -0.64 52 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 89.02 -0.34 53 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 94.03 -0.55 52 0 65 0
29JUN26 690.00 P 0.00 0.00 0.00 100.56 -0.37 52 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 106.85 -2.05 51 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 113.18 -1.72 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 122.48 +0.14 53 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 129.77 +0.14 53 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 137.07 +0.14 53 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 144.38 +0.14 53 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 151.91 +0.33 53 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 159.81 +0.34 53 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 167.72 +0.34 53 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 175.64 +0.34 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 183.59 +0.36 53 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 191.96 +0.56 53 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 200.39 +0.56 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 208.82 +0.55 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 217.28 +0.57 53 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 225.80 +0.63 53 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 234.66 +0.78 53 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 243.52 +0.78 53 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 252.38 +0.77 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 261.26 +0.78 53 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 270.20 +0.84 53 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 279.39 +0.98 53 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 288.58 +0.98 53 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 297.78 +0.98 53 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 306.99 +0.99 53 0 0 0
29SEP26 550.00 P 50.00 50.00 50.00 50.65 -1.80 52 10 10 +10
29SEP26 560.00 P 0.00 0.00 0.00 56.62 -0.25 53 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 59.21 -0.24 52 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 63.50 -0.25 52 0 0 0
29SEP26 590.00 P 71.22 71.40 69.10 67.96 -0.12 52 34 54 +34
29SEP26 600.00 P 74.75 74.75 74.75 72.95 -0.60 52 8 18 +8
29SEP26 610.00 P 81.60 81.60 77.55 78.00 -0.19 52 17 34 +17
29SEP26 620.00 P 86.24 86.24 82.05 84.37 +1.12 52 18 70 0
29SEP26 630.00 P 0.00 0.00 0.00 88.68 -0.34 52 0 715 0
29SEP26 640.00 P 96.07 96.07 93.02 95.49 +1.77 52 45 45 +25
29SEP26 650.00 P 101.92 101.92 101.92 100.13 +0.64 52 12 29 +12
29SEP26 660.00 P 0.00 0.00 0.00 106.12 -0.40 52 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 117.75 +6.16 55 0 297 0
29SEP26 680.00 P 116.95 116.95 116.95 118.84 -0.08 52 4 19 +4
29SEP26 690.00 P 0.00 0.00 0.00 126.47 +2.30 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 133.20 +0.03 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 139.94 +0.03 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 146.69 +0.03 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 153.46 +0.03 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 160.25 +0.04 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 167.35 +0.20 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 174.78 +0.20 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 182.21 +0.20 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 189.65 +0.20 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 197.11 +0.20 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 204.59 +0.21 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 212.30 +0.39 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 220.32 +0.38 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 228.36 +0.39 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 236.41 +0.39 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 244.47 +0.40 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 252.54 +0.40 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 260.65 +0.41 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 269.10 +0.59 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 277.65 +0.60 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 286.20 +0.60 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 294.76 +0.60 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 303.34 +0.61 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 311.93 +0.62 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 320.54 +0.63 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 67.46 +0.45 52 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 71.98 +0.45 52 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 76.16 +0.62 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 81.06 +0.98 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 86.15 +0.70 52 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 91.39 +0.73 52 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 96.77 +0.76 52 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 102.68 +1.15 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 107.97 +0.81 52 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 113.80 +0.60 52 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 119.77 +0.64 52 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 125.87 +0.57 52 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 132.28 +1.50 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 138.46 +0.70 53 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 143.78 +0.23 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 149.98 +0.75 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 156.80 +0.82 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 163.63 +0.83 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 170.46 +0.82 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 177.31 +0.83 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 184.18 +0.84 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 191.07 +0.84 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 198.09 +0.93 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 205.59 +0.95 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 213.10 +0.96 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 220.62 +0.96 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 228.15 +0.96 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 235.69 +0.96 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 243.26 +0.97 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 250.85 +0.98 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 258.77 +1.08 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 266.87 +1.08 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 274.98 +1.08 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 283.10 +1.09 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 291.24 +1.10 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 299.39 +1.10 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 307.55 +1.10 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 315.74 +1.10 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 324.09 +1.20 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 332.69 +1.20 52 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 79.99 +0.20 52 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 84.61 +0.20 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 88.91 +0.67 52 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 94.03 +1.05 52 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 99.29 +0.46 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 104.70 +0.50 52 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 110.25 +0.45 52 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 115.92 +0.46 52 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 121.73 +0.48 52 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 127.67 +0.49 52 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 134.00 +1.33 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 139.93 +0.61 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 146.24 +0.63 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 152.87 +0.87 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 158.07 -0.44 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 164.29 +0.41 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 170.65 +0.50 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 177.54 +0.53 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 184.43 +0.53 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 191.34 +0.53 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 198.26 +0.53 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 205.20 +0.54 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 212.15 +0.54 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 219.13 +0.55 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 226.23 +0.63 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 233.79 +0.67 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 241.36 +0.67 52 0 0 0
TOTAL PUT 438 29,023 +268
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 69.90
30MAR26 40.00 C 0.00 0.00 0.00 29.94 +1.98 80 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.94 +1.94 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.94 +1.99 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.94 +1.97 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.94 +1.96 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.94 +1.99 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.95 +1.95 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.95 +1.98 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.95 +1.97 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.95 +1.94 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.95 +1.93 50 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 17.45 +1.94 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.96 +1.97 45 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 12.48 +1.92 44 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 10.04 +1.80 43 0 220 0
30MAR26 62.50 C 0.00 0.00 0.00 7.71 +1.60 43 0 262 0
30MAR26 65.00 C 3.24 5.43 3.19 5.51 +1.10 41 440 4,758 -45
30MAR26 67.50 C 2.62 2.95 2.62 3.74 +0.85 42 111 738 -25
30MAR26 70.00 C 1.37 2.41 1.37 2.30 +0.54 42 568 4,059 -125
30MAR26 72.50 C 0.69 1.34 0.69 1.33 +0.31 42 232 6,001 -14
30MAR26 75.00 C 0.36 0.72 0.35 0.71 +0.17 43 538 2,145 -227
30MAR26 77.50 C 0.27 0.40 0.26 0.37 +0.10 44 189 1,227 -32
30MAR26 80.00 C 0.14 0.14 0.14 0.17 +0.04 44 12 4,149 0
30MAR26 82.50 C 0.09 0.09 0.09 0.07 +0.01 43 36 4,062 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 0.00 44 0 1,700 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 111 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 113 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 116 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 119 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 129 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 139 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 162 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 24.05 +1.97 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.05 +1.94 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.95 +1.80 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.95 +1.88 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.09 +1.88 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.54 +1.54 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.18 +1.72 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.79 +1.52 36 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.49 +1.23 35 0 137 0
29APR26 62.50 C 6.61 6.61 6.61 8.79 +1.34 42 30 439 +30
29APR26 65.00 C 6.08 7.00 5.81 7.01 +0.97 42 260 1,256 +20
29APR26 67.50 C 4.77 5.54 4.58 5.43 +0.78 42 337 1,771 +110
29APR26 70.00 C 2.91 4.12 2.91 4.07 +0.56 41 342 2,399 +30
29APR26 72.50 C 2.49 3.15 2.49 3.14 +0.55 42 164 731 -5
29APR26 75.00 C 1.51 2.30 1.51 2.31 +0.43 43 149 1,044 +30
29APR26 77.50 C 1.18 1.60 1.17 1.64 +0.31 42 151 420 +17
29APR26 80.00 C 0.92 1.18 0.92 1.14 +0.21 42 150 617 +99
29APR26 82.50 C 0.60 0.86 0.60 0.78 +0.15 42 168 485 +138
29APR26 85.00 C 0.49 0.61 0.49 0.52 +0.09 42 191 419 +110
29APR26 87.50 C 0.00 0.00 0.00 0.34 +0.06 42 0 130 0
29APR26 90.00 C 0.30 0.30 0.30 0.22 +0.04 42 30 399 -30
29APR26 92.50 C 0.24 0.24 0.24 0.14 +0.02 42 20 23 +20
29APR26 95.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 23.31 +1.77 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.36 +1.75 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.42 +1.68 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.49 +1.66 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.85 +1.30 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.73 +1.22 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.68 +1.15 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.82 +1.31 45 0 0 0
28MAY26 62.50 C 8.09 8.09 8.09 10.14 +1.25 46 29 131 +29
28MAY26 65.00 C 7.61 8.46 7.52 8.57 +0.91 46 129 793 +39
28MAY26 67.50 C 6.35 7.11 6.35 7.11 +0.77 46 226 664 +52
28MAY26 70.00 C 5.33 5.87 5.21 5.84 +0.67 45 288 1,054 +216
28MAY26 72.50 C 4.26 4.26 4.26 4.84 +0.61 46 30 452 +30
28MAY26 75.00 C 3.49 3.49 3.45 3.98 +0.57 47 32 512 -28
28MAY26 77.50 C 3.16 3.16 3.16 3.16 +0.43 46 30 293 +28
28MAY26 80.00 C 2.32 2.32 2.32 2.54 +0.38 46 15 417 0
28MAY26 82.50 C 2.08 2.08 2.08 2.01 +0.31 46 2 370 0
28MAY26 85.00 C 0.00 0.00 0.00 1.57 +0.24 46 0 1,265 0
28MAY26 87.50 C 0.00 0.00 0.00 1.22 +0.18 46 0 526 0
28MAY26 90.00 C 1.04 1.04 1.04 0.94 +0.14 46 30 241 +30
28MAY26 92.50 C 0.00 0.00 0.00 0.72 +0.10 46 0 150 0
28MAY26 95.00 C 0.73 0.73 0.73 0.55 +0.08 46 30 60 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.42 +0.06 46 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 30.04 +1.54 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.31 +1.76 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.17 +1.57 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.17 +1.50 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.23 +1.49 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.23 +1.42 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.39 +1.43 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.46 +1.47 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.52 +1.43 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.63 +1.43 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.59 +1.26 40 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.68 +1.46 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.47 +1.22 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 14.24 +0.93 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.47 +1.00 42 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 10.81 +0.88 43 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 9.70 +0.92 46 0 11,574 0
29JUN26 67.50 C 7.50 7.50 7.50 8.30 +0.81 46 30 1,439 +30
29JUN26 70.00 C 5.57 6.48 5.57 7.07 +0.70 46 60 5,307 0
29JUN26 72.50 C 4.69 5.39 4.69 6.00 +0.60 46 60 3,298 +30
29JUN26 75.00 C 3.94 4.91 3.94 5.09 +0.55 46 62 728 +62
29JUN26 77.50 C 3.33 3.84 3.33 4.31 +0.51 46 60 726 0
29JUN26 80.00 C 2.79 2.79 2.79 3.63 +0.47 46 30 5,846 0
29JUN26 82.50 C 0.00 0.00 0.00 3.02 +0.40 46 0 406 0
29JUN26 85.00 C 0.00 0.00 0.00 2.49 +0.33 46 0 307 0
29JUN26 87.50 C 0.00 0.00 0.00 2.05 +0.27 46 0 505 0
29JUN26 90.00 C 0.00 0.00 0.00 1.68 +0.22 46 0 56 0
29JUN26 92.50 C 0.00 0.00 0.00 1.38 +0.19 46 0 213 0
29JUN26 95.00 C 0.00 0.00 0.00 1.12 +0.15 46 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 0.91 +0.12 46 0 262 0
29JUN26 100.00 C 0.90 0.90 0.90 0.74 +0.10 46 10 692 +10
29JUN26 102.50 C 0.79 0.85 0.79 0.60 +0.10 46 90 1,122 +90
29JUN26 105.00 C 0.00 0.00 0.00 0.47 +0.06 46 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.37 +0.04 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.31 +0.05 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.25 +0.04 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.20 +0.03 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 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 59 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 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 61 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.98 +1.60 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.11 +1.62 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.19 +1.59 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.28 +1.56 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.39 +1.45 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.54 +1.45 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.69 +1.53 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.82 +1.48 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.01 +1.49 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.22 +1.50 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.46 +1.52 49 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.26 +1.22 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.34 +1.09 45 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 16.63 +1.04 45 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 15.02 +0.98 45 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 13.46 +0.87 45 0 138 0
29SEP26 65.00 C 0.00 0.00 0.00 12.38 +0.88 47 0 1,031 0
29SEP26 67.50 C 0.00 0.00 0.00 11.11 +0.83 46 0 596 0
29SEP26 70.00 C 9.95 9.95 9.95 10.02 +0.78 47 30 343 0
29SEP26 72.50 C 0.00 0.00 0.00 8.98 +0.73 47 0 1,362 0
29SEP26 75.00 C 0.00 0.00 0.00 8.04 +0.70 47 0 1,124 0
29SEP26 77.50 C 6.62 6.62 6.62 7.20 +0.67 47 30 679 -30
29SEP26 80.00 C 5.74 6.54 5.74 6.45 +0.65 47 16 682 +3
29SEP26 82.50 C 5.32 5.67 5.28 5.76 +0.62 47 61 384 -11
29SEP26 85.00 C 0.00 0.00 0.00 5.12 +0.57 47 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 4.54 +0.51 47 0 135 0
29SEP26 90.00 C 0.00 0.00 0.00 4.02 +0.46 47 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.55 +0.41 47 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.14 +0.37 47 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.69 +0.32 46 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.37 +0.28 46 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.09 +0.25 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.84 +0.22 46 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.62 +0.19 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.43 +0.18 46 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.26 +0.16 46 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.11 +0.14 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.97 +0.12 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.86 +0.11 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.75 +0.09 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.66 +0.08 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.58 +0.07 46 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 26.94 +1.48 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.15 +1.46 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.33 +1.39 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.68 +1.48 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.47 +0.98 46 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 22.11 +1.39 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.37 +1.29 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.75 +1.21 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.02 +0.91 46 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 15.63 +1.00 46 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 14.55 +0.87 47 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 13.34 +0.80 47 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 12.23 +0.74 47 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 11.33 +0.82 47 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 10.39 +0.79 47 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 9.53 +0.77 47 0 123 0
30DEC26 80.00 C 0.00 0.00 0.00 8.75 +0.76 48 0 134 0
30DEC26 82.50 C 0.00 0.00 0.00 8.03 +0.74 48 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 7.35 +0.70 48 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 6.71 +0.65 48 0 39 0
30DEC26 90.00 C 6.18 6.18 6.18 6.13 +0.61 48 2 83 0
30DEC26 92.50 C 0.00 0.00 0.00 5.59 +0.56 48 0 62 0
30DEC26 95.00 C 0.00 0.00 0.00 5.10 +0.52 47 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 4.65 +0.61 47 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 26.92 +0.92 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.59 +1.30 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.87 +1.36 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.16 +1.25 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.46 +1.31 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.84 +1.25 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.31 +1.11 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.88 +1.12 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.52 +1.05 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.32 +0.93 47 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 15.16 +0.88 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.08 +0.83 47 0 5 0
30MAR27 72.50 C 0.00 0.00 0.00 13.13 +0.84 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.21 +0.83 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.40 +0.86 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.59 +0.83 47 0 0 0
30MAR27 82.50 C 9.82 9.82 9.82 9.85 +0.81 47 30 60 +30
30MAR27 85.00 C 0.00 0.00 0.00 9.17 +0.80 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.53 +0.78 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.91 +0.74 47 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 7.33 +0.69 47 0 121 0
TOTAL CALL 5,530 110,310 +741
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 904 0
30MAR26 55.00 P 0.09 0.09 0.09 0.01 -0.02 48 243 711 -243
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.07 46 0 2,018 0
30MAR26 60.00 P 0.25 0.25 0.24 0.08 -0.20 43 240 2,660 0
30MAR26 62.50 P 0.80 0.80 0.37 0.26 -0.40 44 161 3,833 -1
30MAR26 65.00 P 1.59 1.60 0.65 0.64 -0.63 44 304 7,962 -169
30MAR26 67.50 P 2.71 2.80 1.26 1.31 -0.96 43 239 2,971 +74
30MAR26 70.00 P 4.40 4.40 2.44 2.48 -1.16 45 617 2,185 -189
30MAR26 72.50 P 4.05 4.07 4.05 3.90 -1.62 43 35 5,408 +25
30MAR26 75.00 P 8.60 8.60 6.10 5.77 -1.79 43 27 4,245 -7
30MAR26 77.50 P 8.05 8.05 8.01 7.90 -1.90 43 13 732 -13
30MAR26 80.00 P 0.00 0.00 0.00 10.47 -1.70 55 0 1,288 0
30MAR26 82.50 P 0.00 0.00 0.00 12.63 -2.12 43 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 15.34 -1.76 66 0 3,383 0
30MAR26 87.50 P 0.00 0.00 0.00 17.98 -1.62 81 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 20.53 -1.68 90 0 4,688 0
30MAR26 92.50 P 0.00 0.00 0.00 22.98 -1.62 95 0 462 0
30MAR26 95.00 P 0.00 0.00 0.00 25.10 -2.35 0 0 645 0
30MAR26 97.50 P 0.00 0.00 0.00 27.98 -1.62 108 0 326 0
30MAR26 100.00 P 0.00 0.00 0.00 30.13 -1.97 83 0 1,095 0
30MAR26 102.50 P 0.00 0.00 0.00 32.98 -1.62 121 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 35.48 -1.62 126 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.97 -1.63 131 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.48 -1.63 137 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 42.60 -2.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.48 -1.62 147 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 47.98 -1.62 152 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.33 -1.77 145 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.96 -1.67 161 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.46 -1.64 165 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.98 -1.62 171 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.44 -1.66 172 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.96 -1.64 178 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.47 -1.63 183 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.94 -1.66 184 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.46 -1.64 190 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 72.97 -1.63 194 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.44 -1.69 195 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.96 -1.64 201 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.32 -1.78 192 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.94 -1.66 206 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.47 -1.63 212 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.97 -1.68 215 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.46 -1.64 218 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.91 -1.70 217 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 95.32 -1.78 211 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.82 -1.79 214 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.35 -1.78 220 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 102.95 -1.65 233 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 105.44 -1.66 235 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.97 -1.66 241 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 110.46 -1.65 243 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.97 -1.63 247 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.47 -1.63 249 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.97 -1.63 252 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.43 -1.67 251 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.05 -1.55 264 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.47 -1.63 260 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 127.97 -1.63 263 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 130.47 -1.63 265 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
29APR26 47.00 P 0.17 0.17 0.17 0.01 -0.02 43 147 177 +147
29APR26 48.00 P 0.19 0.19 0.19 0.01 -0.03 41 60 211 0
29APR26 49.00 P 0.21 0.21 0.21 0.02 -0.04 42 60 60 0
29APR26 50.00 P 0.24 0.24 0.24 0.04 -0.04 43 30 275 0
29APR26 52.50 P 0.42 0.42 0.32 0.09 -0.10 42 60 236 +24
29APR26 55.00 P 0.63 0.63 0.63 0.19 -0.19 42 50 257 +37
29APR26 57.50 P 0.00 0.00 0.00 0.39 -0.32 42 0 372 0
29APR26 60.00 P 1.49 1.50 0.93 0.73 -0.46 42 82 3,987 +22
29APR26 62.50 P 2.18 2.18 1.38 1.24 -0.65 42 283 901 +168
29APR26 65.00 P 3.20 3.20 2.25 1.98 -0.77 43 248 1,826 -88
29APR26 67.50 P 4.00 4.00 3.40 2.94 -0.93 43 159 1,489 +18
29APR26 70.00 P 5.95 5.95 4.44 4.12 -1.06 43 247 1,449 +101
29APR26 72.50 P 6.72 6.72 5.46 5.58 -1.20 43 294 865 +29
29APR26 75.00 P 0.00 0.00 0.00 7.14 -1.57 42 0 749 0
29APR26 77.50 P 0.00 0.00 0.00 9.00 -1.69 42 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 11.02 -1.94 42 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 13.57 -1.62 49 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 15.74 -1.76 48 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 18.15 -2.16 51 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.53 -1.84 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.98 -1.79 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.40 -2.05 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.98 -1.79 64 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.12 -0.09 46 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.15 -0.11 46 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.20 -0.14 46 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.26 -0.16 46 0 213 0
28MAY26 52.50 P 0.00 0.00 0.00 0.45 -0.24 46 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 0.76 -0.34 46 0 401 0
28MAY26 57.50 P 0.00 0.00 0.00 1.19 -0.46 46 0 330 0
28MAY26 60.00 P 2.52 2.52 2.24 1.76 -0.61 46 32 448 -20
28MAY26 62.50 P 2.94 2.94 2.59 2.50 -0.70 46 62 562 +62
28MAY26 65.00 P 4.59 4.59 4.42 3.40 -0.77 46 51 3,322 0
28MAY26 67.50 P 5.76 5.76 4.64 4.43 -0.90 46 676 1,615 +260
28MAY26 70.00 P 7.22 7.22 5.65 5.65 -1.11 46 121 422 +19
28MAY26 72.50 P 8.73 8.73 7.05 7.08 -1.17 46 169 684 0
28MAY26 75.00 P 8.64 8.72 8.64 8.73 -1.34 46 3 265 -1
28MAY26 77.50 P 0.00 0.00 0.00 10.69 -1.25 48 0 135 0
28MAY26 80.00 P 0.00 0.00 0.00 12.60 -1.45 49 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 14.63 -1.44 50 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 16.79 -1.45 51 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 18.99 -1.48 52 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.27 -1.47 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.69 -1.37 56 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.93 -1.52 56 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 28.04 -1.85 53 0 0 0
29JUN26 40.00 P 0.32 0.32 0.32 0.05 -0.03 46 30 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.08 46 0 22 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 -0.10 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 -0.12 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 -0.16 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 -0.17 46 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.46 -0.21 46 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.56 -0.23 46 0 1,623 0
29JUN26 52.50 P 1.15 1.15 1.15 0.88 -0.31 46 20 252 +20
29JUN26 55.00 P 0.00 0.00 0.00 1.30 -0.43 46 0 1,121 0
29JUN26 57.50 P 0.00 0.00 0.00 1.85 -0.56 46 0 1,040 0
29JUN26 60.00 P 2.89 2.89 2.89 2.55 -0.61 46 30 1,851 +30
29JUN26 62.50 P 0.00 0.00 0.00 3.39 -0.65 46 0 1,997 0
29JUN26 65.00 P 0.00 0.00 0.00 4.31 -0.76 46 0 13,105 0
29JUN26 67.50 P 0.00 0.00 0.00 5.40 -0.87 45 0 3,310 0
29JUN26 70.00 P 8.03 8.03 8.03 6.65 -0.99 45 30 3,103 0
29JUN26 72.50 P 8.77 8.77 8.73 8.07 -1.13 45 42 4,118 0
29JUN26 75.00 P 0.00 0.00 0.00 9.68 -1.38 46 0 3,703 0
29JUN26 77.50 P 0.00 0.00 0.00 11.42 -1.69 46 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 13.22 -1.69 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 15.50 -1.30 49 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 17.53 -1.35 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 19.52 -1.52 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.78 -1.46 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.99 -1.45 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 26.25 -1.54 51 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.72 -1.40 54 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 30.91 -1.54 53 0 153 0
29JUN26 102.50 P 35.51 35.51 32.96 33.38 -1.29 55 150 3,174 +120
29JUN26 105.00 P 0.00 0.00 0.00 35.81 -1.46 57 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.27 -1.47 59 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.79 -1.43 61 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.90 -1.92 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.62 -1.48 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.98 -1.62 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.61 -1.65 66 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 52.96 -1.67 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.62 -1.64 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.98 -1.71 70 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.44 -1.82 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.11 -1.65 76 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.47 -1.63 75 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.94 -1.66 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.46 -1.64 78 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.97 -1.79 79 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.44 -1.69 80 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.10 -1.65 85 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.42 -1.84 83 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.94 -1.66 84 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.62 -1.64 90 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.97 -1.68 88 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.63 -1.63 93 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.91 -1.70 89 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.32 -1.78 88 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.82 -1.82 89 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.35 -1.78 92 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.95 -1.74 95 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.44 -1.72 96 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.97 -1.66 98 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.46 -1.65 99 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.97 -1.63 101 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.47 -1.68 102 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.97 -1.63 103 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.43 -1.67 103 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.05 -1.55 107 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.47 -1.63 107 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.97 -1.63 108 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.47 -1.63 109 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 -0.11 46 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.12 47 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 -0.14 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.61 -0.17 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.72 -0.21 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.87 -0.20 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.99 -0.25 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.15 -0.26 47 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.32 -0.28 47 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.49 -0.33 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.69 -0.36 47 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.26 -0.44 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.95 -0.48 47 0 944 0
29SEP26 57.50 P 0.00 0.00 0.00 3.73 -0.53 47 0 184 0
29SEP26 60.00 P 0.00 0.00 0.00 4.56 -0.55 47 0 377 0
29SEP26 62.50 P 5.46 5.56 5.46 5.47 -0.67 46 250 667 +250
29SEP26 65.00 P 0.00 0.00 0.00 6.56 -0.73 46 0 3,381 0
29SEP26 67.50 P 8.37 8.37 8.37 7.76 -0.81 46 30 886 +30
29SEP26 70.00 P 0.00 0.00 0.00 9.08 -0.89 46 0 1,496 0
29SEP26 72.50 P 11.36 11.36 11.25 10.53 -1.01 46 42 779 -12
29SEP26 75.00 P 0.00 0.00 0.00 12.09 -1.25 46 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.75 -1.32 46 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 15.48 -1.49 47 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 17.64 -1.14 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 19.60 -1.14 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.58 -1.14 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.63 -1.14 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.69 -1.23 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.84 -1.23 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.02 -1.26 51 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 32.26 -1.23 51 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 34.51 -1.24 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.88 -1.17 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.89 -1.42 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.12 -1.65 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.55 -1.54 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.90 -1.55 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.29 -1.56 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.87 -1.43 55 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.12 -1.64 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.73 -1.53 56 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.17 -1.55 57 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.84 -0.32 47 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 2.08 -0.31 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.31 -0.32 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.54 -0.37 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.79 -0.42 47 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 3.54 -0.43 47 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 4.34 -0.44 47 0 1,054 0
30DEC26 57.50 P 0.00 0.00 0.00 5.20 -0.46 47 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 6.14 -0.52 47 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.18 -0.58 47 0 178 0
30DEC26 65.00 P 8.90 8.90 8.39 8.33 -1.17 47 12 305 -12
30DEC26 67.50 P 0.00 0.00 0.00 9.55 -0.74 46 0 650 0
30DEC26 70.00 P 11.50 11.50 11.50 10.90 -0.80 46 2 628 +2
30DEC26 72.50 P 12.79 12.79 12.79 12.35 -0.89 46 30 631 +20
30DEC26 75.00 P 0.00 0.00 0.00 13.90 -0.98 46 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.53 -1.22 46 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.55 -1.49 48 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 19.15 -1.22 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.21 -1.04 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.11 -1.07 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.06 -1.11 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.89 -1.31 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.00 -1.27 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.06 -1.32 49 0 0 0
30MAR27 47.00 P 3.42 3.42 3.17 2.88 -0.34 47 32 32 +30
30MAR27 48.00 P 0.00 0.00 0.00 3.15 -0.38 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.46 -0.38 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.77 -0.38 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.55 -0.44 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.45 -0.39 47 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.36 -0.44 47 0 10 0
30MAR27 60.00 P 0.00 0.00 0.00 7.37 -0.48 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 8.44 -0.56 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.66 -0.59 46 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 10.93 -0.65 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.32 -0.68 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.78 -0.84 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.30 -1.09 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.00 -1.07 47 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 18.73 -1.09 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.56 -1.07 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.32 -1.16 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.26 -1.12 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.09 -1.23 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.14 -1.16 48 0 0 0
TOTAL PUT 5,413 146,460 +733
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$ 9.54
30MAR26 5.00 C 0.00 0.00 0.00 4.54 +0.16 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 +0.18 127 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 +0.17 117 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 +0.16 108 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 +0.18 99 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 +0.15 90 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 +0.16 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 +0.18 74 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 +0.17 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 +0.16 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 +0.12 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 +0.17 45 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 +0.13 38 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 +0.16 31 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 1.06 +0.15 35 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.83 +0.11 35 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.62 +0.10 35 0 3,350 0
30MAR26 9.25 C 0.41 0.41 0.41 0.43 +0.08 34 5 603 +5
30MAR26 9.50 C 0.23 0.27 0.23 0.28 +0.05 34 5 1,837 +2
30MAR26 9.75 C 0.12 0.17 0.12 0.18 +0.04 35 118 3,565 +65
30MAR26 10.00 C 0.06 0.11 0.06 0.10 +0.02 34 16 3,604 0
30MAR26 10.50 C 0.03 0.03 0.03 0.03 0.00 36 16 2,319 0
30MAR26 11.00 C 0.02 0.02 0.02 0.01 0.00 39 45 1,153 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,060 0
30MAR26 12.00 C 0.01 0.01 0.01 0.01 0.00 57 2 2,971 -2
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,725 0
30MAR26 13.00 C 0.01 0.01 0.01 0.01 0.00 74 200 451 +200
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 81 200 424 +143
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 +0.12 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.32 +0.16 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.07 +0.14 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.84 +0.13 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.59 +0.12 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.37 +0.11 34 0 103 0
29APR26 8.50 C 1.13 1.14 1.13 1.15 +0.11 33 47 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.96 +0.09 34 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.79 +0.09 35 0 878 0
29APR26 9.25 C 0.48 0.62 0.48 0.62 +0.08 34 71 1,216 0
29APR26 9.50 C 0.00 0.00 0.00 0.48 +0.06 33 0 745 0
29APR26 9.75 C 0.00 0.00 0.00 0.37 +0.05 34 0 350 0
29APR26 10.00 C 0.24 0.27 0.24 0.29 +0.05 35 17 362 0
29APR26 10.50 C 0.13 0.16 0.13 0.15 +0.02 34 49 1,791 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 767 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 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 2.84 +0.13 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.60 +0.12 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.36 +0.13 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.13 +0.13 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.90 +0.12 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.67 +0.10 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.46 +0.09 35 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.26 +0.12 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.09 +0.11 35 0 0 0
28MAY26 9.00 C 0.92 0.92 0.92 0.93 +0.08 35 50 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.78 +0.08 35 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.64 +0.07 35 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.53 +0.06 35 0 93 0
28MAY26 10.00 C 0.00 0.00 0.00 0.43 +0.05 35 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.28 +0.03 35 0 62 0
28MAY26 11.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 0.00 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 3.11 +0.12 39 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.87 +0.11 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 +0.12 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 +0.11 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.19 +0.11 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.97 +0.11 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.08 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.58 +0.11 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.37 +0.09 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.20 +0.11 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.04 +0.09 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.90 +0.08 35 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.77 +0.07 35 0 4,159 0
29JUN26 9.75 C 0.66 0.66 0.66 0.65 +0.06 34 60 274 +52
29JUN26 10.00 C 0.00 0.00 0.00 0.56 +0.05 35 0 1,479 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 +0.04 35 0 2,392 0
29JUN26 11.00 C 0.25 0.25 0.25 0.28 +0.04 35 150 3,602 +150
29JUN26 11.50 C 0.00 0.00 0.00 0.19 +0.03 35 0 2,402 0
29JUN26 12.00 C 0.13 0.13 0.13 0.12 +0.01 35 45 1,374 +34
29JUN26 12.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 349 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.15 +0.14 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.92 +0.14 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.70 +0.14 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.48 +0.13 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.27 +0.12 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.07 +0.11 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.88 +0.11 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.68 +0.08 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.52 +0.08 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.39 +0.11 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.24 +0.11 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 +0.06 36 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 +0.06 36 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 +0.05 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.78 +0.05 36 0 253 0
29SEP26 10.50 C 0.57 0.57 0.57 0.61 +0.04 36 65 248 +36
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.03 36 0 208 0
29SEP26 11.50 C 0.36 0.36 0.36 0.36 +0.02 36 70 6,028 +9
29SEP26 12.00 C 0.32 0.32 0.32 0.27 +0.01 36 1 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.02 36 0 308 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.18 +0.13 38 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.96 +0.14 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.75 +0.13 38 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.54 +0.13 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.35 +0.11 37 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 +0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 +0.11 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.82 +0.10 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 +0.11 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 +0.10 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.41 +0.10 36 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 +0.06 36 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 +0.06 36 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 +0.05 36 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 +0.05 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 +0.04 37 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 +0.05 37 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 +0.04 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 +0.02 36 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 +0.02 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 3.03 +0.15 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.81 +0.14 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.62 +0.12 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 +0.12 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.27 +0.12 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.11 +0.11 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 +0.07 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 +0.09 36 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 +0.09 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 +0.13 36 0 0 0
30MAR27 9.25 C 1.42 1.42 1.42 1.45 +0.07 36 60 240 +60
30MAR27 9.50 C 1.32 1.32 1.32 1.35 +0.07 36 60 60 +60
30MAR27 9.75 C 0.00 0.00 0.00 1.25 +0.05 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 +0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 +0.04 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 +0.03 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.02 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 3 0
TOTAL CALL 1,352 109,257 +814
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,219 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,719 0
30MAR26 8.50 P 0.03 0.03 0.02 0.02 -0.01 39 101 7,349 -101
30MAR26 8.75 P 0.05 0.05 0.04 0.03 -0.04 34 45 1,789 -5
30MAR26 9.00 P 0.10 0.10 0.10 0.07 -0.05 35 1 9,146 +1
30MAR26 9.25 P 0.22 0.22 0.22 0.13 -0.09 34 2 457 0
30MAR26 9.50 P 0.32 0.32 0.24 0.24 -0.10 35 225 1,398 +113
30MAR26 9.75 P 0.00 0.00 0.00 0.39 -0.12 36 0 3,500 0
30MAR26 10.00 P 0.00 0.00 0.00 0.56 -0.16 36 0 2,500 0
30MAR26 10.50 P 0.00 0.00 0.00 0.98 -0.16 35 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.46 -0.17 0 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 1.97 -0.16 53 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.47 -0.19 62 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 -0.16 71 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.47 -0.19 80 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.97 -0.21 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.47 -0.21 96 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.97 -0.16 103 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.47 -0.16 110 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.97 -0.16 116 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.47 -0.16 123 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.97 -0.16 129 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.47 -0.18 135 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 443 0
29APR26 8.00 P 0.05 0.05 0.05 0.03 -0.02 34 20 503 +17
29APR26 8.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 576 0
29APR26 8.50 P 0.11 0.11 0.11 0.09 -0.04 34 50 1,218 +50
29APR26 8.75 P 0.00 0.00 0.00 0.15 -0.05 35 0 711 0
29APR26 9.00 P 0.00 0.00 0.00 0.22 -0.07 34 0 677 0
29APR26 9.25 P 0.00 0.00 0.00 0.31 -0.08 34 0 869 0
29APR26 9.50 P 0.00 0.00 0.00 0.42 -0.09 34 0 599 0
29APR26 9.75 P 0.00 0.00 0.00 0.55 -0.11 33 0 192 0
29APR26 10.00 P 0.75 0.75 0.75 0.72 -0.12 34 3 56 +3
29APR26 10.50 P 0.00 0.00 0.00 1.08 -0.15 34 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.51 -0.19 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.00 -0.14 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.48 -0.18 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.97 -0.16 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.47 -0.19 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.97 -0.21 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.47 -0.21 58 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
28MAY26 7.00 P 0.04 0.04 0.04 0.01 -0.01 34 100 130 +100
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 144 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 398 0
28MAY26 8.25 P 0.00 0.00 0.00 0.13 -0.04 35 0 337 0
28MAY26 8.50 P 0.20 0.20 0.20 0.19 -0.05 35 1 251 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.26 -0.06 35 0 487 0
28MAY26 9.00 P 0.36 0.36 0.36 0.34 -0.07 35 4 171 0
28MAY26 9.25 P 0.48 0.48 0.48 0.44 -0.08 35 5 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.56 -0.09 35 0 720 0
28MAY26 9.75 P 0.78 0.78 0.78 0.69 -0.11 35 60 214 +60
28MAY26 10.00 P 0.00 0.00 0.00 0.85 -0.11 35 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.19 -0.14 35 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.59 -0.15 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.05 -0.13 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.51 -0.15 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.98 -0.15 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.47 -0.19 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.97 -0.21 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.47 -0.21 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 668 0
29JUN26 7.25 P 0.09 0.09 0.09 0.05 -0.02 35 3 384 -3
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.02 35 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 -0.04 36 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.06 35 0 1,229 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 -0.06 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 -0.07 35 0 5,782 0
29JUN26 9.25 P 0.00 0.00 0.00 0.55 -0.07 35 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 -0.08 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.80 -0.10 35 0 272 0
29JUN26 10.00 P 0.00 0.00 0.00 0.95 -0.10 35 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 -0.14 36 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.67 -0.12 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.11 -0.12 37 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.55 -0.13 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.01 -0.13 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 -0.18 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 -0.21 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 -0.21 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.97 -0.16 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.47 -0.16 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.97 -0.16 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.47 -0.16 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.97 -0.16 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.47 -0.18 59 0 0 0
29SEP26 6.50 P 0.11 0.11 0.11 0.09 -0.02 37 2 30 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.03 36 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 -0.03 37 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 -0.05 36 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.05 36 0 1,590 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.06 36 0 859 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 -0.06 36 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 -0.08 35 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.08 36 0 682 0
29SEP26 9.00 P 0.86 0.86 0.86 0.79 -0.09 35 30 405 +30
29SEP26 9.25 P 0.00 0.00 0.00 0.92 -0.10 35 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.06 -0.10 35 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 -0.09 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 -0.11 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 -0.11 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.09 -0.12 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.50 -0.12 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 -0.10 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 -0.14 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.80 -0.14 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.26 -0.15 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.72 -0.12 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 -0.13 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.68 -0.13 36 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 -0.16 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.64 -0.13 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.13 -0.13 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.62 -0.13 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.04 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.04 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.05 37 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.05 37 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 -0.05 37 0 138 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.06 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 -0.07 36 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 -0.07 36 0 169 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 -0.07 36 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 -0.08 36 0 197 0
30DEC26 9.50 P 0.00 0.00 0.00 1.26 -0.10 36 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.41 -0.10 36 0 65 0
30DEC26 10.00 P 1.66 1.66 1.66 1.57 -0.09 36 30 30 +30
30DEC26 10.50 P 1.96 1.96 1.96 1.91 -0.10 36 30 218 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.28 -0.10 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.66 -0.12 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.06 -0.14 37 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.48 -0.10 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.91 -0.11 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 -0.15 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.80 -0.18 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.26 -0.18 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 -0.04 37 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.05 36 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 -0.05 36 0 88 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.07 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.05 37 0 0 0
30MAR27 8.00 P 0.72 0.72 0.72 0.69 -0.06 36 1 5 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.79 -0.05 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.90 -0.06 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 1.01 -0.07 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 -0.07 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.27 -0.08 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 -0.09 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.56 -0.08 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.72 -0.09 36 0 0 0
30MAR27 10.50 P 2.14 2.14 2.14 2.05 -0.10 36 30 30 +30
30MAR27 11.00 P 0.00 0.00 0.00 2.41 -0.12 37 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 2.79 -0.11 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.18 -0.14 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.59 -0.14 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.01 -0.14 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.44 -0.14 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.88 -0.18 37 0 0 0
TOTAL PUT 743 107,509 +359
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$ 19.56
30MAR26 9.75 C 0.00 0.00 0.00 9.82 +0.32 107 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.57 +0.32 95 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.07 +0.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.57 +0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.11 +0.36 138 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.57 +0.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.12 +0.36 123 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.57 +0.31 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.07 +0.31 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.58 +0.34 71 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.13 +0.39 90 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.63 +0.36 81 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.09 +0.32 58 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.70 +0.34 79 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.17 +0.37 64 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.64 +0.29 50 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.19 +0.27 49 0 370 0
30MAR26 18.00 C 1.81 1.81 1.81 1.78 +0.25 50 32 3,943 +32
30MAR26 18.50 C 0.00 0.00 0.00 1.40 +0.19 49 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 1.06 +0.16 48 0 2,049 0
30MAR26 19.50 C 0.59 0.69 0.59 0.79 +0.15 49 118 821 +118
30MAR26 20.00 C 0.59 0.59 0.59 0.58 +0.11 49 20 834 -20
30MAR26 21.00 C 0.22 0.30 0.22 0.29 +0.07 51 13 1,982 +6
30MAR26 22.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 4,496 0
30MAR26 23.00 C 0.04 0.08 0.04 0.05 +0.01 51 11 503 -2
30MAR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,283 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,170 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.65 +0.36 54 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.17 +0.36 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.69 +0.34 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.22 +0.33 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.76 +0.31 47 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.28 +0.28 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.86 +0.26 43 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.47 +0.24 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.11 +0.22 43 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.78 +0.16 43 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.49 +0.19 43 0 40 0
29APR26 19.50 C 1.30 1.30 1.30 1.22 +0.16 42 15 103 +15
29APR26 20.00 C 1.02 1.02 1.02 0.99 +0.14 42 12 273 -12
29APR26 21.00 C 0.00 0.00 0.00 0.65 +0.10 43 0 664 0
29APR26 22.00 C 0.46 0.46 0.41 0.41 +0.07 43 33 921 +20
29APR26 23.00 C 0.20 0.20 0.20 0.24 +0.04 43 80 936 +80
29APR26 24.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 520 0
29APR26 25.00 C 0.11 0.11 0.11 0.08 +0.02 43 15 137 +15
29APR26 26.00 C 0.00 0.00 0.00 0.04 0.00 43 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 45 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 0.05 0.05 0.05 0.01 0.00 50 1 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 14.50 C 0.00 0.00 0.00 5.26 - 47 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 4.80 +0.33 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.35 +0.27 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.92 +0.30 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.46 +0.25 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.07 +0.23 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.71 +0.21 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.37 +0.19 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.06 +0.16 41 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.78 +0.15 41 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 1.52 +0.13 41 0 62 0
28MAY26 20.00 C 1.10 1.10 1.10 1.30 +0.12 41 70 171 +70
28MAY26 21.00 C 0.00 0.00 0.00 0.94 +0.10 42 0 157 0
28MAY26 22.00 C 0.00 0.00 0.00 0.66 +0.06 42 0 154 0
28MAY26 23.00 C 0.00 0.00 0.00 0.45 +0.04 42 0 976 0
28MAY26 24.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 49 0
28MAY26 26.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 0.00 41 0 63 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 41 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 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.13 +0.32 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.63 +0.29 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.20 +0.34 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.70 +0.32 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.21 +0.31 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.75 +0.33 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.27 +0.32 49 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.80 +0.35 47 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.34 +0.34 46 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.89 +0.32 44 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.47 +0.32 44 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.06 +0.28 44 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.67 +0.30 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.28 +0.26 42 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.89 +0.20 41 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.57 +0.18 41 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.27 +0.15 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.01 +0.16 41 0 522 0
29JUN26 19.50 C 1.84 1.84 1.84 1.76 +0.13 41 15 99 +15
29JUN26 20.00 C 0.00 0.00 0.00 1.54 +0.12 41 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 1.18 +0.10 41 0 939 0
29JUN26 22.00 C 0.00 0.00 0.00 0.88 +0.07 41 0 923 0
29JUN26 23.00 C 0.00 0.00 0.00 0.65 +0.06 41 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 +0.04 41 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 +0.02 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 0.00 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.01 42 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 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.73 +0.31 44 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.28 +0.35 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.82 +0.35 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.39 +0.36 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.95 +0.35 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.52 +0.32 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.13 +0.29 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.72 +0.29 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.35 +0.24 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.03 +0.26 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.69 +0.25 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.47 +0.21 42 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.18 +0.20 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.92 +0.19 42 0 4 0
29SEP26 19.00 C 2.43 2.43 2.43 2.60 +0.19 40 15 106 +15
29SEP26 19.50 C 2.40 2.40 2.40 2.37 +0.16 40 15 122 +15
29SEP26 20.00 C 0.00 0.00 0.00 2.17 +0.16 41 0 466 0
29SEP26 21.00 C 1.67 1.67 1.67 1.80 +0.13 41 15 1,557 0
29SEP26 22.00 C 1.50 1.50 1.50 1.48 +0.11 41 4 1,037 +4
29SEP26 23.00 C 1.05 1.24 1.05 1.22 +0.10 41 64 367 +56
29SEP26 24.00 C 0.00 0.00 0.00 1.02 +0.09 41 0 62 0
29SEP26 25.00 C 0.00 0.00 0.00 0.86 +0.08 42 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.70 +0.07 42 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 65 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.05 42 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 +0.02 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.39 +0.29 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.98 +0.29 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.50 +0.20 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.19 +0.27 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.81 +0.26 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.46 +0.40 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.10 +0.38 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.72 +0.31 39 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.41 +0.30 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.08 +0.24 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.79 +0.22 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.51 +0.19 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.30 +0.21 39 0 30 0
30DEC26 19.00 C 2.87 2.87 2.87 3.05 +0.19 39 15 30 +15
30DEC26 19.50 C 0.00 0.00 0.00 2.82 +0.16 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.62 +0.16 39 0 61 0
30DEC26 21.00 C 2.02 2.02 2.02 2.24 +0.13 39 15 3,057 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.93 +0.13 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 1.67 +0.12 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.44 +0.10 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 +0.08 41 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 +0.07 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.91 +0.07 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.77 +0.06 41 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 0.66 +0.06 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 +0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 +0.03 41 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 6.12 - 40 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 5.78 +0.25 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.46 +0.24 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.15 +0.24 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.85 +0.22 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.45 +0.23 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.30 +0.22 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.93 +0.20 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.69 +0.19 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.46 +0.19 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.25 +0.17 39 0 0 0
30MAR27 20.00 C 2.95 2.95 2.95 3.06 +0.17 39 15 15 +15
30MAR27 21.00 C 0.00 0.00 0.00 2.67 +0.14 39 0 3 0
30MAR27 22.00 C 2.29 2.29 2.29 2.36 +0.14 39 15 15 +15
30MAR27 23.00 C 0.00 0.00 0.00 2.06 +0.10 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.81 +0.02 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.61 +0.11 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.43 +0.11 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.27 +0.07 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.13 +0.11 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.95 +0.07 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.83 +0.06 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.75 +0.06 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.65 +0.05 41 0 0 0
TOTAL CALL 608 57,371 +487
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 -0.04 50 0 1,410 0
30MAR26 18.00 P 0.26 0.26 0.20 0.21 -0.07 51 5 10,791 0
30MAR26 18.50 P 0.29 0.29 0.29 0.32 -0.11 49 4 747 0
30MAR26 19.00 P 0.44 0.50 0.44 0.51 -0.14 50 22 488 -2
30MAR26 19.50 P 0.00 0.00 0.00 0.74 -0.16 51 0 854 0
30MAR26 20.00 P 0.00 0.00 0.00 1.02 -0.21 51 0 1,137 0
30MAR26 21.00 P 0.00 0.00 0.00 1.72 -0.23 51 0 891 0
30MAR26 22.00 P 0.00 0.00 0.00 2.54 -0.29 50 0 421 0
30MAR26 23.00 P 0.00 0.00 0.00 3.46 -0.39 47 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 4.46 -0.33 57 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 5.45 -0.35 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.45 -0.39 69 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 7.44 -0.32 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.44 -0.32 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.44 -0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.44 -0.32 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.44 -0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.44 -0.32 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.17 -0.04 43 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.26 -0.05 43 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.37 -0.07 43 0 99 0
29APR26 18.00 P 0.00 0.00 0.00 0.51 -0.10 43 0 696 0
29APR26 18.50 P 0.00 0.00 0.00 0.68 -0.13 43 0 198 0
29APR26 19.00 P 0.00 0.00 0.00 0.87 -0.17 43 0 660 0
29APR26 19.50 P 0.00 0.00 0.00 1.12 -0.16 43 0 196 0
29APR26 20.00 P 0.00 0.00 0.00 1.38 -0.18 42 0 256 0
29APR26 21.00 P 0.00 0.00 0.00 2.05 -0.20 44 0 425 0
29APR26 22.00 P 0.00 0.00 0.00 2.78 -0.26 43 0 168 0
29APR26 23.00 P 0.00 0.00 0.00 3.63 -0.31 43 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 4.53 -0.33 43 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 5.48 -0.33 44 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 6.45 -0.39 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.44 -0.32 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.44 -0.32 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.44 -0.32 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.44 -0.32 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.44 -0.32 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.44 -0.32 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 - 42 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.32 -0.07 42 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.44 -0.09 42 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.57 -0.12 42 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.73 -0.14 41 0 140 0
28MAY26 18.50 P 0.00 0.00 0.00 0.91 -0.16 41 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 1.12 -0.17 41 0 61 0
28MAY26 19.50 P 0.00 0.00 0.00 1.38 -0.18 41 0 88 0
28MAY26 20.00 P 1.64 1.64 1.64 1.64 -0.20 41 15 262 0
28MAY26 21.00 P 0.00 0.00 0.00 2.28 -0.22 41 0 209 0
28MAY26 22.00 P 0.00 0.00 0.00 3.01 -0.24 42 0 307 0
28MAY26 23.00 P 0.00 0.00 0.00 3.80 -0.25 42 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.66 -0.26 42 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 5.54 -0.33 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.47 -0.39 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.46 -0.31 41 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.45 -0.31 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.44 -0.32 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.44 -0.32 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.44 -0.32 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.44 -0.32 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.16 -0.04 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 -0.06 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 -0.07 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.41 -0.08 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.53 -0.09 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.67 -0.12 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.84 -0.12 41 0 1,000 0
29JUN26 18.00 P 1.14 1.14 1.14 1.02 -0.14 41 15 345 +15
29JUN26 18.50 P 0.00 0.00 0.00 1.22 -0.16 41 0 333 0
29JUN26 19.00 P 0.00 0.00 0.00 1.45 -0.17 41 0 122 0
29JUN26 19.50 P 0.00 0.00 0.00 1.71 -0.19 41 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 2.01 -0.18 41 0 442 0
29JUN26 21.00 P 0.00 0.00 0.00 2.64 -0.21 41 0 514 0
29JUN26 22.00 P 0.00 0.00 0.00 3.32 -0.28 41 0 170 0
29JUN26 23.00 P 0.00 0.00 0.00 4.08 -0.30 40 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.94 -0.31 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.82 -0.30 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.72 -0.36 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.65 -0.37 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.62 -0.34 45 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.57 -0.31 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.51 -0.34 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.51 -0.32 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.48 -0.33 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.04 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.04 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 -0.05 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.57 -0.06 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.71 -0.07 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 -0.08 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.02 -0.09 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 1.20 -0.11 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.41 -0.11 42 0 33 0
29SEP26 18.00 P 1.65 1.65 1.65 1.63 -0.12 43 4 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.87 -0.14 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.13 -0.14 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.40 -0.16 43 0 256 0
29SEP26 20.00 P 0.00 0.00 0.00 2.70 -0.16 43 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 3.34 -0.18 44 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 4.02 -0.21 44 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.77 -0.22 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.57 -0.23 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.40 -0.25 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.27 -0.26 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.16 -0.28 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.07 -0.30 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.96 -0.36 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.89 -0.36 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.83 -0.36 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.78 -0.36 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.04 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.03 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.05 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.05 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.06 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 -0.07 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.97 -0.08 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 -0.09 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 -0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.53 -0.11 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.75 -0.11 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.97 -0.13 41 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.23 -0.13 41 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 2.49 -0.14 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.77 -0.16 42 0 250 0
30DEC26 20.00 P 0.00 0.00 0.00 3.07 -0.16 42 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 3.69 -0.19 42 0 28 0
30DEC26 22.00 P 0.00 0.00 0.00 4.37 -0.19 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 5.10 -0.22 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.86 -0.24 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.68 -0.24 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.51 -0.26 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.39 -0.26 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.07 -0.48 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.96 -0.44 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.00 -0.36 45 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.83 -0.48 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.78 -0.36 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 - 41 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.03 -0.11 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.21 -0.11 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.43 -0.08 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.62 -0.10 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 -0.10 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 -0.10 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.31 -0.12 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.56 -0.14 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.83 -0.13 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.11 -0.16 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.40 -0.17 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.03 -0.18 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.71 -0.19 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.42 -0.21 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.00 -0.39 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.76 -0.43 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.79 0.00 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.39 -0.49 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.22 -0.54 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.09 -0.31 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.00 -0.36 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.88 -0.43 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.79 -0.35 40 0 0 0
TOTAL PUT 65 58,386 +13
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$ 36.72
30MAR26 24.00 C 0.00 0.00 0.00 12.74 -0.33 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.74 -0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.75 -0.33 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.75 -0.32 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.75 -0.32 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.75 -0.33 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.75 -0.27 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.75 -0.27 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.75 -0.27 0 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 3.75 -0.27 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 2.77 -0.27 21 0 86 0
30MAR26 35.00 C 1.61 1.80 1.60 1.84 -0.28 21 45 142 +15
30MAR26 36.00 C 0.95 1.00 0.85 1.05 -0.25 21 26 573 +1
30MAR26 37.00 C 0.70 0.70 0.35 0.49 -0.17 20 81 664 +69
30MAR26 38.00 C 0.19 0.19 0.17 0.18 -0.11 20 28 1,837 +22
30MAR26 39.00 C 0.05 0.06 0.05 0.06 -0.05 21 40 1,103 -1
30MAR26 40.00 C 0.05 0.05 0.02 0.02 -0.02 22 16 1,855 -16
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,138 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 632 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.80 -0.33 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.80 -0.34 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.80 -0.34 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.81 -0.34 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.81 -0.35 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.81 -0.38 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.82 -0.27 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.84 -0.27 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.88 -0.27 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.98 -0.27 20 0 108 0
29APR26 35.00 C 2.12 2.12 1.93 2.20 -0.25 20 30 126 +30
29APR26 36.00 C 0.00 0.00 0.00 1.50 -0.24 20 0 153 0
29APR26 37.00 C 0.87 0.87 0.83 0.94 -0.17 20 30 211 0
29APR26 38.00 C 0.50 0.55 0.48 0.56 -0.14 20 50 516 +29
29APR26 39.00 C 0.29 0.30 0.26 0.31 -0.10 20 85 262 -45
29APR26 40.00 C 0.18 0.18 0.16 0.16 -0.08 20 54 458 +21
29APR26 41.00 C 0.09 0.10 0.09 0.08 -0.04 20 61 340 +60
29APR26 42.00 C 0.07 0.07 0.07 0.04 -0.02 20 1 148 -1
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 10.80 -0.42 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.80 -0.42 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.82 -0.49 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.84 -0.39 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.87 -0.40 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.82 -0.36 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.97 -0.26 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.07 -0.25 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.23 -0.24 20 0 20 0
28MAY26 35.00 C 2.28 2.28 2.28 2.54 -0.23 21 15 33 -5
28MAY26 36.00 C 1.71 1.77 1.71 1.85 -0.24 20 30 74 +15
28MAY26 37.00 C 1.20 1.30 1.16 1.30 -0.15 20 26 146 +20
28MAY26 38.00 C 0.84 0.88 0.84 0.92 -0.10 21 300 462 +283
28MAY26 39.00 C 0.56 0.56 0.52 0.61 -0.10 20 12 261 +8
28MAY26 40.00 C 0.40 0.40 0.40 0.39 -0.07 20 11 1,140 -11
28MAY26 41.00 C 0.00 0.00 0.00 0.23 -0.06 20 0 115 0
28MAY26 42.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 82 0
28MAY26 43.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.88 -0.36 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.89 -0.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.90 -0.37 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.91 -0.40 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.92 -0.37 20 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.87 -0.48 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.82 -0.42 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.05 -0.26 20 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.18 -0.24 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.36 -0.23 20 0 80 0
29JUN26 35.00 C 2.60 2.63 2.45 2.63 -0.29 20 45 635 +45
29JUN26 36.00 C 1.88 2.03 1.88 2.04 -0.22 21 30 558 0
29JUN26 37.00 C 1.46 1.46 1.45 1.52 -0.18 21 45 504 +44
29JUN26 38.00 C 1.05 1.07 0.97 1.10 -0.13 21 199 2,260 -10
29JUN26 39.00 C 0.74 0.74 0.74 0.76 -0.11 21 45 659 +45
29JUN26 40.00 C 0.53 0.53 0.53 0.52 -0.08 21 10 785 0
29JUN26 41.00 C 0.38 0.38 0.34 0.34 -0.06 21 87 888 -50
29JUN26 42.00 C 0.25 0.25 0.25 0.21 -0.05 20 50 549 0
29JUN26 43.00 C 0.20 0.20 0.20 0.13 -0.03 20 2 312 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 523 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.88 -0.36 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.89 -0.37 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.90 -0.37 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.91 -0.40 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.92 -0.40 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.87 -0.48 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.84 -0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.13 -0.27 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.30 -0.26 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.54 -0.26 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.87 -0.25 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.31 -0.21 20 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.84 -0.16 20 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.44 -0.15 20 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 1.11 -0.14 20 0 38 0
29SEP26 40.00 C 0.86 0.86 0.86 0.84 -0.14 20 6 47 +6
29SEP26 41.00 C 0.65 0.65 0.65 0.63 -0.13 20 1 43 0
29SEP26 42.00 C 0.52 0.52 0.52 0.47 -0.10 20 10 107 +10
29SEP26 43.00 C 0.00 0.00 0.00 0.35 -0.08 20 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.07 20 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 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 11.88 -0.36 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.89 -0.37 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.91 -0.36 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.94 -0.37 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.99 -0.34 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.87 -0.58 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 -0.23 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.41 -0.22 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.67 -0.21 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.01 -0.20 22 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.43 -0.18 22 0 78 0
30DEC26 36.00 C 2.56 2.56 2.56 2.82 -0.15 21 15 373 0
30DEC26 37.00 C 2.09 2.09 2.09 2.38 -0.13 21 15 74 +15
30DEC26 38.00 C 1.74 1.74 1.65 2.00 -0.12 21 16 125 0
30DEC26 39.00 C 0.00 0.00 0.00 1.68 -0.10 21 0 100 0
30DEC26 40.00 C 1.12 1.12 1.12 1.38 -0.10 21 10 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.15 -0.08 21 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 -0.06 21 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 0.77 -0.06 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.63 -0.05 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.52 -0.05 22 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.41 -0.04 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.97 -0.34 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.99 -0.35 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.97 -0.48 16 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.21 -0.35 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.64 -0.15 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.96 -0.12 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.34 -0.10 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.80 -0.07 21 0 0 0
30MAR27 36.00 C 2.82 2.82 2.82 3.21 -0.04 20 15 15 +15
30MAR27 37.00 C 0.00 0.00 0.00 2.76 -0.04 20 0 0 0
30MAR27 38.00 C 2.01 2.01 2.01 2.39 -0.02 21 15 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.05 0.00 21 0 10 0
30MAR27 40.00 C 1.28 1.28 1.28 1.75 0.00 21 2 15 +2
30MAR27 41.00 C 0.00 0.00 0.00 1.49 +0.01 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.26 +0.01 21 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 1.07 +0.02 21 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.89 +0.02 21 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.78 +0.03 21 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
TOTAL CALL 1,559 29,229 +616
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 828 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 867 0
30MAR26 34.00 P 0.04 0.05 0.04 0.02 0.00 21 14 515 +8
30MAR26 35.00 P 0.12 0.15 0.12 0.09 0.00 21 26 1,436 +6
30MAR26 36.00 P 0.39 0.41 0.36 0.30 +0.04 21 80 1,638 +25
30MAR26 37.00 P 0.63 0.95 0.63 0.73 +0.07 20 113 1,185 +35
30MAR26 38.00 P 0.00 0.00 0.00 1.46 +0.15 22 0 838 0
30MAR26 39.00 P 0.00 0.00 0.00 2.31 +0.20 21 0 327 0
30MAR26 40.00 P 0.00 0.00 0.00 3.28 +0.25 0 0 164 0
30MAR26 41.00 P 0.00 0.00 0.00 4.28 +0.26 0 0 37 -6
30MAR26 42.00 P 0.00 0.00 0.00 5.28 +0.26 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.47 +0.45 61 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.48 +0.46 68 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.43 +0.41 70 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.40 +0.38 73 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.37 +0.35 74 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.48 +0.46 92 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.51 +0.49 100 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.47 +0.45 101 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.97 +0.45 113 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.33 +0.31 103 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.98 +0.46 136 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.37 +0.35 129 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 20 0 159 0
29APR26 33.00 P 0.13 0.13 0.10 0.06 -0.01 20 6 289 +6
29APR26 34.00 P 0.25 0.25 0.25 0.16 0.00 20 1 276 +1
29APR26 35.00 P 0.42 0.46 0.42 0.35 +0.01 20 14 725 +5
29APR26 36.00 P 0.71 0.80 0.66 0.66 +0.04 20 93 441 +61
29APR26 37.00 P 1.20 1.29 1.20 1.12 +0.11 20 22 243 -16
29APR26 38.00 P 0.00 0.00 0.00 1.75 +0.13 20 0 209 0
29APR26 39.00 P 0.00 0.00 0.00 2.49 +0.16 19 0 127 0
29APR26 40.00 P 0.00 0.00 0.00 3.36 +0.20 20 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 4.29 +0.23 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.44 +0.42 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.47 +0.45 36 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.50 +0.48 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.46 +0.44 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.54 +0.52 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.46 +0.44 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.48 +0.46 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 12 0
28MAY26 32.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 53 0
28MAY26 34.00 P 0.44 0.45 0.44 0.35 +0.03 21 42 136 +27
28MAY26 35.00 P 0.69 0.72 0.69 0.61 +0.06 21 7 204 0
28MAY26 36.00 P 1.08 1.08 1.06 0.95 +0.06 20 8 346 0
28MAY26 37.00 P 1.52 1.52 1.52 1.43 +0.10 20 1 494 -1
28MAY26 38.00 P 2.15 2.15 2.15 2.01 +0.08 20 20 681 0
28MAY26 39.00 P 0.00 0.00 0.00 2.79 +0.25 22 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.61 +0.32 22 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 4.38 +0.22 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 5.47 +0.40 26 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.47 +0.44 29 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.50 +0.48 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.46 +0.44 35 0 235 -65
28MAY26 46.00 P 0.00 0.00 0.00 9.56 +0.54 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.59 +0.57 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.48 +0.46 44 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 21 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 0.05 +0.01 21 0 166 0
29JUN26 30.00 P 0.19 0.19 0.19 0.10 +0.01 21 40 234 +20
29JUN26 31.00 P 0.29 0.30 0.29 0.19 +0.02 21 40 569 +20
29JUN26 32.00 P 0.42 0.42 0.42 0.34 +0.03 21 40 458 +35
29JUN26 33.00 P 0.66 0.68 0.63 0.56 +0.04 21 88 366 +28
29JUN26 34.00 P 0.95 1.00 0.87 0.87 +0.07 21 123 486 +71
29JUN26 35.00 P 1.34 1.36 1.30 1.27 +0.13 21 43 466 +28
29JUN26 36.00 P 1.83 1.85 1.83 1.75 +0.14 20 61 574 +31
29JUN26 37.00 P 2.49 2.49 2.49 2.30 +0.15 20 15 385 0
29JUN26 38.00 P 3.15 3.15 3.15 2.98 +0.18 20 15 271 0
29JUN26 39.00 P 0.00 0.00 0.00 3.79 +0.27 20 0 63 0
29JUN26 40.00 P 0.00 0.00 0.00 4.62 +0.21 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.50 +0.23 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.60 +0.43 26 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.53 +0.43 27 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.55 +0.25 30 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.52 +0.63 31 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.44 +0.59 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.42 +0.60 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.46 +0.63 36 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.39 +0.60 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.43 +0.64 39 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.84 +0.60 40 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.39 +0.68 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.80 +0.61 47 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.36 +0.69 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 41 0
29SEP26 29.00 P 0.24 0.24 0.24 0.17 -0.01 20 1 43 +1
29SEP26 30.00 P 0.00 0.00 0.00 0.29 0.00 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 +0.01 20 0 198 0
29SEP26 32.00 P 0.67 0.67 0.67 0.67 +0.04 20 2 477 +2
29SEP26 33.00 P 1.03 1.03 1.03 0.93 +0.04 20 10 176 +10
29SEP26 34.00 P 0.00 0.00 0.00 1.26 +0.04 20 0 119 0
29SEP26 35.00 P 1.68 1.68 1.68 1.68 +0.06 20 1 238 +1
29SEP26 36.00 P 0.00 0.00 0.00 2.17 +0.08 20 0 125 0
29SEP26 37.00 P 0.00 0.00 0.00 2.75 +0.12 20 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.44 +0.11 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 4.15 +0.13 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.91 +0.13 20 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 5.91 +0.34 22 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.80 +0.39 23 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.72 +0.49 24 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.67 +0.37 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.64 +0.58 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.60 +0.60 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.55 +0.59 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.55 +0.62 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.53 +0.62 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.54 +0.65 33 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.97 +0.62 35 0 0 0
30DEC26 25.00 P 0.12 0.12 0.12 0.07 0.00 22 50 53 +35
30DEC26 26.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 +0.03 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 +0.04 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.84 +0.05 22 0 126 0
30DEC26 32.00 P 1.30 1.30 1.18 1.12 +0.06 22 9 106 +9
30DEC26 33.00 P 0.00 0.00 0.00 1.46 +0.08 22 0 91 0
30DEC26 34.00 P 2.00 2.00 2.00 1.86 +0.09 22 2 240 +2
30DEC26 35.00 P 2.55 2.55 2.55 2.33 +0.11 22 10 207 0
30DEC26 36.00 P 0.00 0.00 0.00 2.85 +0.13 22 0 57 0
30DEC26 37.00 P 0.00 0.00 0.00 3.43 +0.15 22 0 58 0
30DEC26 38.00 P 0.00 0.00 0.00 3.95 +0.15 22 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 4.63 +0.17 22 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 5.35 +0.18 22 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 6.30 +0.37 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.13 +0.21 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.00 +0.22 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.90 +0.24 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.82 +0.24 26 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.77 +0.25 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.73 +0.26 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.71 +0.26 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.41 +0.07 21 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.57 +0.09 21 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.78 +0.12 21 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 1.02 +0.12 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.33 +0.15 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.69 +0.18 21 0 6 0
30MAR27 34.00 P 2.27 2.29 2.17 2.09 +0.19 22 10 26 +10
30MAR27 35.00 P 0.00 0.00 0.00 2.57 +0.22 22 0 11 0
30MAR27 36.00 P 0.00 0.00 0.00 3.09 +0.23 22 0 16 0
30MAR27 37.00 P 3.93 3.93 3.93 3.66 +0.25 22 14 16 +14
30MAR27 38.00 P 0.00 0.00 0.00 4.17 +0.25 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.97 +0.41 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.70 +0.44 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.47 +0.47 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.28 +0.29 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.13 +0.30 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.00 +0.30 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.91 +0.30 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.84 +0.30 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.79 +0.30 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.75 +0.29 27 0 0 0
TOTAL PUT 1,021 23,270 +403
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$ 85.35
30MAR26 46.00 C 0.00 0.00 0.00 39.40 -0.34 104 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.40 -0.34 99 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.40 -0.34 93 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.40 -0.34 86 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.40 -0.34 77 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.90 -0.34 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.40 -0.34 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.91 -0.34 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.41 -0.34 53 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.91 -0.55 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.41 -0.35 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.92 -0.35 41 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.42 -0.11 31 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.92 -0.12 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.43 -0.12 25 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 7.97 -0.14 25 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 5.63 -0.17 26 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 3.56 -0.20 26 0 51 0
30MAR26 85.00 C 1.55 1.65 1.52 1.97 -0.27 26 27 164 -16
30MAR26 87.50 C 0.69 0.90 0.69 0.91 -0.22 25 98 419 +31
30MAR26 90.00 C 0.39 0.39 0.39 0.37 -0.12 26 1 878 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 -0.06 26 0 104 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 246 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.04 -0.44 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.41 -0.59 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.94 -0.61 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.61 -0.12 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.18 -0.13 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.84 -0.14 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.64 -0.15 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.64 -0.17 26 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 4.90 -0.17 26 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 3.47 -0.27 26 0 210 0
29APR26 87.50 C 0.00 0.00 0.00 2.31 -0.24 26 0 245 0
29APR26 90.00 C 1.28 1.40 1.28 1.50 -0.16 26 45 134 +21
29APR26 92.50 C 0.82 0.82 0.82 0.91 -0.16 26 15 151 +15
29APR26 95.00 C 0.51 0.51 0.51 0.57 -0.08 27 15 73 -6
29APR26 97.50 C 0.00 0.00 0.00 0.32 -0.06 26 0 54 0
29APR26 100.00 C 0.21 0.21 0.21 0.17 -0.04 26 13 190 +10
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 0.00 27 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.04 -0.61 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.59 -0.63 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.17 -0.59 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.88 -0.13 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.56 -0.15 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.36 -0.16 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.32 -0.17 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.47 -0.18 26 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 5.85 -0.18 26 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 4.33 -0.20 25 0 4 0
28MAY26 87.50 C 0.00 0.00 0.00 3.22 -0.17 26 0 41 0
28MAY26 90.00 C 0.00 0.00 0.00 2.34 -0.15 26 0 39 0
28MAY26 92.50 C 1.39 1.39 1.39 1.66 -0.12 26 10 32 -10
28MAY26 95.00 C 0.00 0.00 0.00 1.14 -0.11 26 0 84 0
28MAY26 97.50 C 0.00 0.00 0.00 0.77 -0.09 26 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.51 -0.08 26 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.35 -0.05 27 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.10 -0.45 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.42 -0.65 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.94 -0.42 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.51 -0.63 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.06 -0.63 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.63 -0.63 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.22 -0.63 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.88 -0.13 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.56 -0.15 25 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.36 -0.16 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.32 -0.17 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.47 -0.18 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 5.85 -0.18 26 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 4.36 -0.17 25 0 137 0
29JUN26 87.50 C 3.42 3.42 3.42 3.22 -0.17 25 15 166 +15
29JUN26 90.00 C 0.00 0.00 0.00 2.34 -0.15 25 0 195 0
29JUN26 92.50 C 0.00 0.00 0.00 1.66 -0.12 25 0 162 0
29JUN26 95.00 C 0.00 0.00 0.00 1.14 -0.11 25 0 875 0
29JUN26 97.50 C 0.00 0.00 0.00 0.77 -0.09 25 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.51 -0.08 25 0 29 0
29JUN26 102.50 C 0.00 0.00 0.00 0.35 -0.05 25 0 107 0
29JUN26 105.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.44 -0.17 43 0 0 0
29SEP26 60.00 C 25.68 25.68 25.68 26.17 +0.03 43 2 2 +2
29SEP26 62.50 C 0.00 0.00 0.00 23.09 -0.60 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.70 -0.61 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.36 -0.57 25 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.04 -0.12 25 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.82 -0.14 25 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 11.77 -0.14 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.90 -0.14 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.23 -0.14 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.77 -0.15 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.68 -0.15 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.60 -0.15 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 3.71 -0.14 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.97 -0.11 26 0 9 0
29SEP26 95.00 C 0.00 0.00 0.00 2.35 -0.10 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 1.87 -0.09 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.47 -0.08 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.14 -0.07 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.90 -0.06 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.67 -0.04 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.51 -0.05 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.14 -0.64 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.95 -0.51 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.61 -0.62 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.58 -0.49 27 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.40 -0.17 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.55 -0.18 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 10.90 -0.17 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.45 -0.16 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.38 -0.17 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.19 -0.17 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.18 -0.16 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.26 -0.13 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.50 -0.13 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.81 -0.12 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.22 -0.12 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.71 -0.11 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.27 -0.10 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.91 -0.08 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.54 -0.08 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.28 -0.07 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.06 -0.07 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.88 -0.05 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.64 -0.37 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.21 -0.63 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.21 -0.42 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.26 -0.32 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.08 -0.16 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.44 -0.14 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.92 -0.12 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.59 -0.13 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.64 -0.12 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.51 -0.12 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.49 -0.11 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.57 -0.10 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.76 -0.09 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.02 -0.09 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 4.38 -0.08 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.80 -0.08 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.29 -0.07 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.85 -0.07 26 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.37 -0.06 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.06 -0.05 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.75 -0.05 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
TOTAL CALL 241 8,570 +62
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 153 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 234 0
30MAR26 80.00 P 0.45 0.47 0.38 0.20 -0.06 26 31 361 +1
30MAR26 82.50 P 1.11 1.15 0.69 0.65 -0.09 26 34 588 +15
30MAR26 85.00 P 1.98 2.00 1.98 1.52 -0.06 25 5 520 0
30MAR26 87.50 P 0.00 0.00 0.00 2.99 -0.06 26 0 253 0
30MAR26 90.00 P 0.00 0.00 0.00 4.94 0.00 26 0 319 0
30MAR26 92.50 P 0.00 0.00 0.00 7.21 +0.05 25 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 9.65 +0.09 0 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 12.15 +0.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.65 +0.10 0 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.42 +0.37 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.01 +0.46 72 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.46 +0.41 76 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.02 +0.47 84 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.51 +0.46 89 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.80 +0.25 83 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.51 +0.46 100 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 88 0
29APR26 77.50 P 0.82 0.82 0.82 0.57 -0.03 27 2 243 0
29APR26 80.00 P 1.40 1.40 1.40 1.08 -0.05 27 10 143 0
29APR26 82.50 P 0.00 0.00 0.00 1.80 -0.02 26 0 125 0
29APR26 85.00 P 0.00 0.00 0.00 2.85 +0.01 26 0 207 0
29APR26 87.50 P 0.00 0.00 0.00 4.18 +0.02 26 0 159 0
29APR26 90.00 P 0.00 0.00 0.00 5.93 -0.02 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.87 +0.02 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 10.00 +0.04 26 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 12.29 +0.07 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.68 +0.08 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.45 +0.40 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.01 +0.46 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.46 +0.41 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.02 +0.47 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.51 +0.46 53 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.96 +0.41 55 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.51 +0.46 59 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 0.08 -0.01 26 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 164 0
28MAY26 72.50 P 0.00 0.00 0.00 0.35 -0.04 26 0 60 0
28MAY26 75.00 P 1.09 1.09 0.88 0.65 -0.05 27 16 112 +15
28MAY26 77.50 P 0.00 0.00 0.00 1.10 -0.06 27 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.78 -0.06 27 0 18 0
28MAY26 82.50 P 0.00 0.00 0.00 2.68 -0.06 27 0 120 0
28MAY26 85.00 P 3.88 3.90 3.88 3.82 -0.06 27 6 246 +6
28MAY26 87.50 P 5.57 5.57 5.57 5.21 -0.02 27 1 144 0
28MAY26 90.00 P 0.00 0.00 0.00 6.67 -0.03 26 0 292 0
28MAY26 92.50 P 0.00 0.00 0.00 8.48 -0.01 26 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.47 +0.01 26 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.61 +0.03 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.88 +0.06 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.75 +0.32 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.26 +0.44 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.81 +0.57 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.27 +0.61 44 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.73 +0.62 46 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.20 +0.62 49 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.51 +0.45 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 0.95 -0.05 24 0 188 0
29JUN26 75.00 P 0.00 0.00 0.00 1.53 -0.05 24 0 83 0
29JUN26 77.50 P 0.00 0.00 0.00 2.23 0.00 24 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 3.15 -0.05 23 0 44 0
29JUN26 82.50 P 0.00 0.00 0.00 4.35 -0.04 23 0 151 0
29JUN26 85.00 P 0.00 0.00 0.00 5.76 -0.03 23 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 7.60 +0.21 24 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 9.45 0.00 24 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.46 +0.02 24 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 13.60 +0.04 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.84 +0.06 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.61 +0.07 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.90 +0.08 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.24 +0.09 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.62 +0.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.98 +0.10 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.50 +0.23 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.96 +0.29 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.43 +0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 -0.01 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.66 -0.02 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.04 -0.02 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.52 -0.02 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.04 -0.04 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.78 -0.03 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.68 -0.03 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.74 -0.03 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.96 -0.02 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.32 -0.01 24 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 8.85 -0.01 24 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 10.85 +0.01 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 12.69 +0.02 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.64 +0.03 25 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.71 +0.04 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.30 +0.06 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.47 +0.09 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.71 +0.12 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.00 +0.17 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.21 +0.08 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.72 +0.27 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.12 +0.33 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.54 +0.39 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 -0.03 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.29 -0.03 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.74 -0.07 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.32 -0.04 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.04 -0.04 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.87 -0.04 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.83 -0.04 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.95 -0.04 25 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.18 -0.03 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.53 -0.03 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 10.03 -0.02 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.61 -0.01 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 13.74 -0.01 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.30 -0.30 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.24 +0.22 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.24 +0.25 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.30 +0.27 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.43 +0.29 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.61 +0.32 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.73 +0.23 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.14 +0.39 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.45 +0.42 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.81 +0.47 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.01 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 1.81 -0.01 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.33 -0.01 26 0 3 0
30MAR27 70.00 P 2.78 2.78 2.78 2.98 -0.01 26 40 80 +40
30MAR27 72.50 P 0.00 0.00 0.00 3.75 -0.01 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.66 0.00 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.64 0.00 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.79 0.00 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.02 0.00 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.38 +0.01 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.84 +0.01 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.40 +0.02 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.19 +0.15 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.85 +0.07 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.88 +0.26 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.83 +0.30 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.84 +0.33 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.91 +0.35 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.04 +0.39 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.22 +0.40 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.46 +0.45 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.73 +0.48 0 0 0 0
TOTAL PUT 145 10,265 +77
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$ 16.73
30MAR26 9.75 C 0.00 0.00 0.00 6.99 +0.57 85 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.74 +0.53 75 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 6.24 +0.53 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.74 +0.53 0 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.24 +0.55 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.74 +0.61 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.24 +0.56 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.74 +0.52 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.24 +0.60 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.75 +0.59 41 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.26 +0.57 39 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.79 +0.52 40 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.35 +0.45 39 0 338 0
30MAR26 16.00 C 0.83 0.83 0.83 0.94 +0.33 37 9 453 -9
30MAR26 16.50 C 0.56 0.61 0.56 0.65 +0.27 39 5 267 -1
30MAR26 17.00 C 0.44 0.53 0.40 0.40 +0.18 39 255 846 -169
30MAR26 17.50 C 0.24 0.36 0.24 0.24 +0.12 39 11 1,372 0
30MAR26 18.00 C 0.11 0.21 0.11 0.13 +0.07 39 24 580 +24
30MAR26 18.50 C 0.13 0.13 0.11 0.07 +0.04 40 17 332 -2
30MAR26 19.00 C 0.07 0.09 0.07 0.04 +0.02 42 172 415 -138
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 83 0
30MAR26 20.00 C 0.04 0.04 0.04 0.01 0.00 43 30 240 -30
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 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 78 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.26 +0.53 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.76 +0.53 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.28 +0.54 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.77 +0.50 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.26 +0.49 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.74 +0.45 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.25 +0.52 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.83 +0.55 35 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.38 +0.51 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.97 +0.47 35 0 425 0
29APR26 15.50 C 1.57 1.57 1.57 1.58 +0.41 35 60 160 +16
29APR26 16.00 C 0.00 0.00 0.00 1.24 +0.33 34 0 369 0
29APR26 16.50 C 1.04 1.04 1.04 0.95 +0.28 34 25 584 -25
29APR26 17.00 C 0.77 0.77 0.68 0.72 +0.23 35 29 804 +27
29APR26 17.50 C 0.55 0.55 0.55 0.53 +0.18 35 15 96 -15
29APR26 18.00 C 0.41 0.41 0.40 0.39 +0.15 36 22 162 +1
29APR26 18.50 C 0.00 0.00 0.00 0.27 +0.11 35 0 186 0
29APR26 19.00 C 0.18 0.26 0.18 0.18 +0.07 35 5 108 -1
29APR26 19.50 C 0.00 0.00 0.00 0.12 +0.05 35 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.26 +0.50 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.76 +0.47 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.29 +0.49 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.77 +0.46 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.28 +0.45 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.80 +0.44 23 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.33 +0.51 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.88 +0.48 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.50 +0.49 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.11 +0.45 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.76 +0.40 33 0 40 0
28MAY26 16.00 C 1.20 1.20 1.20 1.44 +0.34 33 10 506 0
28MAY26 16.50 C 1.13 1.13 1.13 1.16 +0.31 33 3 620 -3
28MAY26 17.00 C 0.89 0.89 0.89 0.92 +0.24 33 3 81 0
28MAY26 17.50 C 0.69 0.69 0.69 0.74 +0.22 34 12 12 +2
28MAY26 18.00 C 0.00 0.00 0.00 0.57 +0.18 34 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.43 +0.14 34 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.32 +0.11 33 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.24 +0.09 34 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.17 +0.06 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.00 +0.47 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.76 +0.46 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.26 +0.48 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.77 +0.48 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.29 +0.47 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.79 +0.45 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.31 +0.45 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.84 +0.45 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.38 +0.53 30 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.96 +0.52 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.55 +0.49 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.16 +0.45 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 +0.36 32 0 35 0
29JUN26 16.00 C 1.30 1.30 1.30 1.54 +0.37 33 10 26 -10
29JUN26 16.50 C 1.40 1.40 1.38 1.26 +0.32 33 13 1,278 -13
29JUN26 17.00 C 0.00 0.00 0.00 1.02 +0.28 33 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 +0.23 33 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.63 +0.19 32 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 +0.16 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.38 +0.13 32 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 +0.10 32 0 95 0
29JUN26 20.00 C 0.22 0.33 0.22 0.22 +0.08 32 3 55 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 7.00 +0.47 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.79 +0.49 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.30 +0.49 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.78 +0.45 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.30 +0.45 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.83 +0.44 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 +0.45 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.93 +0.45 33 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.52 +0.55 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.50 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.70 +0.44 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.39 +0.43 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.07 +0.39 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 +0.32 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 +0.33 34 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 +0.30 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.18 +0.27 34 0 26 0
29SEP26 18.00 C 1.07 1.07 1.07 1.01 +0.24 34 15 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 +0.20 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 +0.19 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.61 +0.15 33 0 10 0
29SEP26 20.00 C 0.62 0.62 0.62 0.52 +0.14 34 15 22 +8
29SEP26 21.00 C 0.00 0.00 0.00 0.37 +0.11 34 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 +0.08 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 +0.06 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.01 +0.45 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.79 +0.47 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.30 +0.49 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.81 +0.47 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.34 +0.44 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.90 +0.46 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.48 +0.47 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 +0.48 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.73 +0.51 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.35 +0.56 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 +0.45 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.62 +0.41 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.35 +0.40 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.09 +0.30 33 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 +0.35 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 +0.31 34 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 +0.30 34 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 +0.26 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 +0.25 33 0 0 0
30DEC26 19.00 C 1.14 1.14 1.14 1.04 +0.21 33 3 3 +3
30DEC26 19.50 C 0.00 0.00 0.00 0.92 +0.20 33 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 +0.18 33 0 143 0
30DEC26 21.00 C 0.70 0.70 0.70 0.63 +0.16 33 1 1 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.48 +0.13 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 +0.09 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 +0.08 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.32 +0.45 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.88 +0.46 35 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.45 +0.49 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.04 +0.50 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.65 +0.51 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.28 +0.51 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 +0.50 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.57 +0.46 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.26 +0.44 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 2.96 +0.48 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.70 +0.46 34 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.45 +0.36 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.23 +0.35 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.01 +0.31 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 +0.30 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.65 +0.28 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.48 +0.25 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.34 +0.25 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.20 +0.21 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.08 +0.20 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 +0.19 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 +0.14 33 0 0 0
TOTAL CALL 767 17,590 -335
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 391 0
30MAR26 15.00 P 0.05 0.05 0.05 0.04 -0.08 38 5 723 -1
30MAR26 15.50 P 0.10 0.12 0.08 0.10 -0.15 39 127 443 +33
30MAR26 16.00 P 0.28 0.28 0.18 0.21 -0.23 38 51 580 +29
30MAR26 16.50 P 0.50 0.50 0.40 0.40 -0.33 39 22 273 +18
30MAR26 17.00 P 0.73 0.73 0.70 0.67 -0.42 40 2 190 0
30MAR26 17.50 P 0.00 0.00 0.00 1.02 -0.46 42 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.38 -0.54 39 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 1.82 -0.58 39 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.29 -0.59 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.77 -0.61 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.32 -0.56 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.34 -0.54 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.35 -0.58 91 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.35 -0.58 102 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.35 -0.53 112 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.35 -0.53 122 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.35 -0.53 131 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.35 -0.53 140 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.35 -0.53 148 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.35 -0.53 156 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 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 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.04 35 0 49 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 98 0
29APR26 14.50 P 0.12 0.12 0.12 0.11 -0.09 35 19 328 -19
29APR26 15.00 P 0.20 0.20 0.17 0.19 -0.13 35 100 598 -30
29APR26 15.50 P 0.38 0.38 0.28 0.30 -0.19 34 12 120 0
29APR26 16.00 P 0.42 0.42 0.42 0.46 -0.24 34 25 299 -25
29APR26 16.50 P 0.00 0.00 0.00 0.67 -0.29 34 0 528 0
29APR26 17.00 P 0.98 0.98 0.98 0.94 -0.36 35 13 909 0
29APR26 17.50 P 0.00 0.00 0.00 1.26 -0.41 35 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 1.60 -0.47 35 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 1.98 -0.51 35 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.40 -0.54 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.85 -0.56 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.41 -0.48 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.34 -0.54 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.35 -0.58 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.35 -0.58 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.35 -0.53 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.05 34 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 -0.08 34 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.21 -0.11 34 0 46 0
28MAY26 15.00 P 0.00 0.00 0.00 0.32 -0.14 34 0 62 0
28MAY26 15.50 P 0.49 0.49 0.48 0.45 -0.22 33 4 51 +2
28MAY26 16.00 P 0.00 0.00 0.00 0.62 -0.24 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 0.84 -0.28 33 0 575 0
28MAY26 17.00 P 0.00 0.00 0.00 1.11 -0.33 33 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 1.41 -0.39 33 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.75 -0.43 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.11 -0.47 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.51 -0.48 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.93 -0.48 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.47 -0.45 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.42 -0.47 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.35 -0.58 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.35 -0.58 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.35 -0.53 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.05 33 0 87 0
29JUN26 13.00 P 0.15 0.15 0.15 0.13 -0.07 33 14 213 0
29JUN26 13.50 P 0.21 0.21 0.21 0.20 -0.09 32 30 256 0
29JUN26 14.00 P 0.31 0.31 0.31 0.29 -0.13 32 1 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.41 -0.17 32 0 231 0
29JUN26 15.00 P 0.65 0.65 0.54 0.57 -0.21 32 7 140 -6
29JUN26 15.50 P 0.79 0.79 0.79 0.76 -0.26 31 1 299 -1
29JUN26 16.00 P 0.00 0.00 0.00 0.99 -0.30 31 0 251 0
29JUN26 16.50 P 1.43 1.43 1.29 1.25 -0.34 31 19 919 -19
29JUN26 17.00 P 1.56 1.56 1.56 1.55 -0.38 31 6 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.88 -0.48 30 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 -0.46 32 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 2.68 -0.49 32 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.09 -0.40 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.51 -0.42 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.95 -0.42 31 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.88 -0.41 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.77 -0.45 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.73 -0.44 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.66 -0.51 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.70 -0.45 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.05 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.06 34 0 12 0
29SEP26 13.00 P 0.36 0.36 0.36 0.34 -0.10 33 15 56 -15
29SEP26 13.50 P 0.48 0.48 0.48 0.45 -0.13 33 4 135 -4
29SEP26 14.00 P 0.60 0.60 0.60 0.59 -0.15 33 15 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 -0.18 32 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 0.95 -0.20 33 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.16 -0.23 32 0 25 0
29SEP26 16.00 P 1.39 1.39 1.39 1.40 -0.27 32 15 15 0
29SEP26 16.50 P 1.64 1.65 1.64 1.66 -0.30 32 25 1,225 +17
29SEP26 17.00 P 0.00 0.00 0.00 1.95 -0.32 32 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.26 -0.44 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.59 -0.38 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 -0.36 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.36 -0.38 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 -0.39 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 -0.39 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.01 -0.41 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 -0.42 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 -0.42 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 -0.41 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.04 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.07 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.09 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.11 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.14 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.16 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.18 32 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 -0.21 32 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 -0.22 32 0 37 0
30DEC26 16.00 P 1.64 1.64 1.64 1.65 -0.26 32 6 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.92 -0.27 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 -0.31 32 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.51 -0.32 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.83 -0.35 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.19 -0.35 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.55 -0.37 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 -0.37 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.33 -0.38 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.15 -0.39 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 -0.41 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 -0.41 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 -0.43 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 -0.08 32 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 -0.10 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.11 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.13 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.98 -0.17 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 -0.18 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.38 -0.22 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.62 -0.22 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.86 -0.26 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.13 -0.27 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.41 -0.30 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.71 -0.32 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.03 -0.34 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.36 -0.36 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.71 -0.37 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.09 -0.38 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.47 -0.38 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.28 -0.39 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 -0.39 30 0 0 0
TOTAL PUT 538 22,924 -21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 78.30
20MAR26 37.00 C 0.00 0.00 0.00 41.32 +2.18 252 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 40.32 +2.18 243 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 39.32 +2.18 234 0 0 0
20MAR26 40.00 C 0.00 0.00 0.00 38.32 +2.18 225 0 0 0
20MAR26 41.00 C 0.00 0.00 0.00 37.32 +2.18 217 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 36.32 +2.18 209 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 35.32 +2.18 201 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 34.37 +2.23 241 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 33.31 +2.17 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 32.31 +2.17 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 31.31 +2.17 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 30.31 +2.17 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 29.33 +2.19 172 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 28.33 +2.19 165 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 25.93 +2.29 192 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 23.33 +2.18 131 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 20.84 +2.19 123 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 18.34 +2.19 107 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 15.89 +2.41 109 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 13.32 +2.33 59 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 10.82 +2.30 45 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 8.33 +2.19 45 0 2 0
20MAR26 72.50 C 0.00 0.00 0.00 5.91 +1.78 46 0 86 0
20MAR26 75.00 C 2.90 4.26 2.84 3.76 +1.39 49 170 147 +6
20MAR26 77.50 C 1.70 2.40 1.40 1.97 +0.80 46 845 582 -22
20MAR26 80.00 C 0.55 1.20 0.55 0.87 +0.38 47 1,485 1,333 -114
20MAR26 82.50 C 0.26 0.48 0.26 0.30 +0.13 47 2,577 2,212 +1,050
20MAR26 85.00 C 0.11 0.18 0.10 0.08 +0.02 46 542 766 +282
20MAR26 87.50 C 0.05 0.08 0.05 0.02 0.00 47 58 187 +46
20MAR26 90.00 C 0.03 0.03 0.03 0.01 0.00 53 56 111 +47
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
20MAR26 95.00 C 0.01 0.01 0.01 0.01 0.00 71 100 100 +100
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 110.00 C 0.05 0.05 0.05 0.01 0.00 117 1 1 +1
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 25.93 - 111 0 0 -
27MAR26 55.00 C 0.00 0.00 0.00 23.33 - 0 0 0 -
27MAR26 57.50 C 0.00 0.00 0.00 21.06 - 104 0 0 -
27MAR26 60.00 C 0.00 0.00 0.00 18.34 - 0 0 0 -
27MAR26 62.50 C 0.00 0.00 0.00 15.90 - 62 0 0 -
27MAR26 65.00 C 0.00 0.00 0.00 13.36 - 42 0 0 -
27MAR26 67.50 C 0.00 0.00 0.00 10.90 - 43 0 0 -
27MAR26 70.00 C 0.00 0.00 0.00 8.51 - 42 0 0 -
27MAR26 72.50 C 5.70 6.85 5.60 6.41 - 46 15 15 -
27MAR26 75.00 C 4.00 4.00 4.00 4.38 - 43 1 1 -
27MAR26 77.50 C 2.41 2.97 2.41 2.78 - 43 61 61 -
27MAR26 80.00 C 1.43 1.81 1.26 1.64 - 43 320 242 -
27MAR26 82.50 C 0.79 1.00 0.79 0.88 - 43 163 158 -
27MAR26 85.00 C 0.39 0.60 0.39 0.43 - 43 103 83 -
27MAR26 87.50 C 0.21 0.31 0.20 0.19 - 42 253 229 -
27MAR26 90.00 C 0.16 0.18 0.16 0.08 - 43 162 162 -
27MAR26 92.50 C 0.09 0.09 0.09 0.03 - 43 15 15 -
27MAR26 95.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
27MAR26 97.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 41.44 +2.28 178 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 40.44 +2.28 171 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.40 +2.24 155 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 38.40 +2.23 149 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.39 +2.22 140 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 36.43 +2.26 147 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.43 +2.26 141 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.45 +2.27 140 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.41 +2.21 126 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 32.41 +2.23 122 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 31.43 +2.25 122 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.44 +2.25 119 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.36 +2.17 88 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.42 +2.23 106 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.93 +2.24 97 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.35 +2.16 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.06 +2.34 91 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 18.41 +2.13 63 0 1,621 0
30MAR26 62.50 C 0.00 0.00 0.00 16.00 +2.42 65 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.42 +2.24 47 0 20 0
30MAR26 67.50 C 10.58 10.58 10.58 11.02 +1.86 47 16 574 -16
30MAR26 70.00 C 8.61 8.94 8.61 8.73 +1.72 47 13 140 +10
30MAR26 72.50 C 7.00 7.00 6.52 6.76 +1.63 49 30 580 0
30MAR26 75.00 C 4.28 5.20 4.28 4.90 +1.33 48 51 1,899 -22
30MAR26 77.50 C 2.90 3.57 2.90 3.35 +0.99 47 287 4,029 -77
30MAR26 80.00 C 2.00 2.50 1.74 2.16 +0.68 46 625 4,967 -33
30MAR26 82.50 C 1.22 1.65 1.22 1.38 +0.50 47 694 6,029 +339
30MAR26 85.00 C 0.78 1.03 0.70 0.81 +0.31 47 980 5,722 +374
30MAR26 87.50 C 0.50 0.62 0.45 0.45 +0.18 47 451 4,744 +129
30MAR26 90.00 C 0.33 0.41 0.30 0.23 +0.09 47 405 5,912 +176
30MAR26 92.50 C 0.23 0.27 0.23 0.12 +0.05 47 118 3,210 -43
30MAR26 95.00 C 0.17 0.19 0.16 0.06 +0.02 47 164 4,534 +71
30MAR26 97.50 C 0.09 0.12 0.09 0.03 +0.01 48 15 14,570 -1
30MAR26 100.00 C 0.11 0.11 0.09 0.02 +0.01 50 5 13,088 -1
30MAR26 102.50 C 0.04 0.04 0.04 0.01 0.00 51 5 9,433 +1
30MAR26 105.00 C 0.03 0.04 0.03 0.01 0.00 55 3 20,798 -3
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,778 0
30MAR26 110.00 C 0.06 0.06 0.06 0.01 0.00 62 1 22,037 -1
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,409 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5,441 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11,753 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,716 0
30MAR26 130.00 C 0.05 0.05 0.05 0.01 0.00 89 1 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 101 0 11,125 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 111 1 9,012 +1
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 123 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 132 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 134 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 136 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 138 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 140 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 142 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 144 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 148 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 150 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 152 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 157 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 161 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 168 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 174 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 177 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 180 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 183 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 186 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 188 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 191 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 194 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 197 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 199 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 202 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 204 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 206 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 209 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 211 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 216 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 220 0 446 0
29APR26 37.00 C 0.00 0.00 0.00 41.44 +2.15 84 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 40.48 +2.18 90 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 39.47 +2.16 85 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 38.58 +2.27 96 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 37.63 +2.31 97 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 36.44 +2.12 64 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 35.59 +2.27 87 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 34.64 +2.31 88 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 33.41 +2.06 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 32.41 +2.05 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 31.46 +2.10 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.46 +2.09 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.46 +2.10 48 0 0 0
29APR26 50.00 C 29.19 29.19 28.38 28.59 +2.21 66 593 593 +593
29APR26 52.50 C 0.00 0.00 0.00 26.01 +2.06 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.57 +2.04 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.15 +2.01 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.75 +1.98 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.38 +2.30 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.30 +2.04 48 0 26 0
29APR26 67.50 C 11.34 11.34 11.34 11.98 +1.79 44 1 11 0
29APR26 70.00 C 10.14 10.14 10.14 9.91 +1.60 43 1 44 0
29APR26 72.50 C 8.09 8.22 8.09 8.01 +1.38 41 7 118 -3
29APR26 75.00 C 0.00 0.00 0.00 6.36 +1.21 41 0 634 0
29APR26 77.50 C 4.70 5.43 4.70 4.95 +0.97 40 32 1,445 +10
29APR26 80.00 C 3.20 4.06 3.20 3.79 +0.78 40 1,216 3,031 +373
29APR26 82.50 C 2.68 3.15 2.68 2.85 +0.62 40 631 3,757 +410
29APR26 85.00 C 1.82 2.32 1.82 2.11 +0.49 41 485 1,689 +377
29APR26 87.50 C 1.49 1.73 1.49 1.55 +0.39 41 52 1,761 0
29APR26 90.00 C 1.06 1.32 1.06 1.10 +0.29 41 247 2,369 -13
29APR26 92.50 C 0.82 1.00 0.82 0.76 +0.20 41 326 1,338 +134
29APR26 95.00 C 0.67 0.75 0.67 0.52 +0.14 41 164 1,341 +104
29APR26 97.50 C 0.49 0.57 0.49 0.35 +0.09 41 72 2,952 +44
29APR26 100.00 C 0.40 0.48 0.40 0.23 +0.06 40 220 5,160 +81
29APR26 102.50 C 0.36 0.42 0.36 0.15 +0.04 40 43 7,091 +41
29APR26 105.00 C 0.31 0.35 0.30 0.10 +0.03 41 46 2,673 +33
29APR26 107.50 C 0.30 0.30 0.26 0.07 +0.02 41 32 2,222 +30
29APR26 110.00 C 0.17 0.25 0.17 0.04 +0.01 41 36 2,684 -1
29APR26 112.50 C 0.15 0.15 0.15 0.03 +0.01 41 1 1,214 0
29APR26 115.00 C 0.20 0.20 0.20 0.02 +0.01 42 1 1,864 -1
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 541 0
29APR26 120.00 C 0.18 0.18 0.16 0.01 0.00 43 13 804 -3
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29APR26 125.00 C 0.15 0.15 0.15 0.01 0.00 46 25 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 278 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 414 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 693 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 942 0
29APR26 150.00 C 0.11 0.11 0.11 0.01 0.00 62 214 19,031 +214
28MAY26 37.00 C 0.00 0.00 0.00 41.80 +2.37 93 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 40.75 +2.32 87 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 39.81 +2.37 87 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 38.83 +2.39 85 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 37.83 +2.38 82 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 36.79 +2.33 77 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 35.80 +2.32 75 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 34.81 +2.32 73 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 33.82 +2.33 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 32.72 +2.21 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 31.88 +2.34 68 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 30.89 +2.31 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.92 +2.31 64 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.95 +2.30 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.52 +2.26 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.12 +2.23 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.77 +2.20 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.38 +2.06 48 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 17.19 +2.08 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.55 +1.90 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.53 +1.75 39 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 10.67 +1.59 39 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 8.98 +1.20 39 0 64 0
28MAY26 75.00 C 7.70 7.70 7.70 7.42 +1.03 39 3 1,664 +3
28MAY26 77.50 C 5.68 6.20 5.50 6.17 +0.99 40 171 2,274 +126
28MAY26 80.00 C 4.60 5.30 4.60 5.01 +0.84 40 889 3,609 -439
28MAY26 82.50 C 3.80 4.25 3.68 4.05 +0.72 40 63 4,344 +30
28MAY26 85.00 C 3.44 3.44 3.34 3.26 +0.64 40 13 4,132 +11
28MAY26 87.50 C 2.52 2.52 2.52 2.57 +0.52 40 10 1,798 0
28MAY26 90.00 C 2.00 2.25 2.00 2.00 +0.42 40 40 1,561 -10
28MAY26 92.50 C 1.77 1.77 1.77 1.54 +0.33 40 1 1,027 0
28MAY26 95.00 C 1.28 1.51 1.28 1.18 +0.26 40 508 1,150 +158
28MAY26 97.50 C 1.10 1.10 1.10 0.89 +0.20 40 20 1,596 0
28MAY26 100.00 C 0.90 1.04 0.90 0.67 +0.15 40 16 2,264 +3
28MAY26 102.50 C 0.00 0.00 0.00 0.50 +0.12 40 0 1,223 0
28MAY26 105.00 C 0.66 0.69 0.66 0.37 +0.09 40 28 1,197 -10
28MAY26 107.50 C 0.00 0.00 0.00 0.27 +0.06 40 0 766 0
28MAY26 110.00 C 0.54 0.55 0.53 0.20 +0.05 40 8 2,103 +3
28MAY26 112.50 C 0.42 0.42 0.42 0.14 +0.03 39 2 292 0
28MAY26 115.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 344 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 1,032 0
28MAY26 122.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 1,080 0
28MAY26 125.00 C 0.30 0.30 0.30 0.03 +0.01 40 1 314 0
28MAY26 127.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 207 0
29JUN26 37.00 C 0.00 0.00 0.00 41.90 +2.37 78 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 40.83 +2.29 72 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.81 +2.25 69 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.83 +2.25 67 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.96 +2.35 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.98 +2.34 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.00 +2.33 66 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.03 +2.32 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.06 +2.31 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.10 +2.31 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.13 +2.30 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.17 +2.29 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.14 +2.23 56 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 29.17 +2.19 55 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 26.79 +2.15 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 24.45 +2.07 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 22.22 +2.11 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.95 +2.02 46 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 17.79 +1.95 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 15.71 +1.82 43 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 13.77 +2.04 42 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 11.67 +1.55 39 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 10.07 +1.17 39 0 111 0
29JUN26 75.00 C 8.96 8.96 8.96 8.79 +1.24 41 3 4,788 0
29JUN26 77.50 C 6.80 7.61 6.80 7.38 +1.02 40 72 2,934 +38
29JUN26 80.00 C 5.80 6.45 5.80 6.23 +0.90 40 665 14,646 +423
29JUN26 82.50 C 5.30 5.37 5.30 5.25 +0.77 40 60 4,105 -30
29JUN26 85.00 C 4.46 4.70 4.46 4.42 +0.71 40 69 5,279 +32
29JUN26 87.50 C 3.76 3.76 3.73 3.68 +0.63 40 30 2,179 +1
29JUN26 90.00 C 2.80 3.30 2.80 3.03 +0.53 40 5 2,586 +1
29JUN26 92.50 C 2.60 2.80 2.60 2.48 +0.45 40 20 1,483 +16
29JUN26 95.00 C 2.08 2.35 2.08 2.02 +0.37 40 511 4,503 +501
29JUN26 97.50 C 1.86 1.86 1.86 1.63 +0.30 40 10 3,167 -10
29JUN26 100.00 C 1.61 1.78 1.61 1.31 +0.25 40 1,022 8,878 -963
29JUN26 102.50 C 1.47 1.54 1.38 1.05 +0.20 40 1,594 4,020 +404
29JUN26 105.00 C 1.15 1.33 1.15 0.84 +0.16 40 463 13,635 -284
29JUN26 107.50 C 1.07 1.07 1.07 0.67 +0.13 40 6 2,443 0
29JUN26 110.00 C 0.97 1.02 0.97 0.53 +0.10 40 106 10,029 +2
29JUN26 112.50 C 0.85 0.85 0.85 0.42 +0.08 40 2 1,042 +2
29JUN26 115.00 C 0.00 0.00 0.00 0.33 +0.07 40 0 12,282 0
29JUN26 117.50 C 0.68 0.68 0.68 0.26 +0.05 40 6 3,646 +6
29JUN26 120.00 C 0.64 0.68 0.61 0.20 +0.04 40 53 6,475 +47
29JUN26 122.50 C 0.00 0.00 0.00 0.16 +0.03 40 0 3,122 0
29JUN26 125.00 C 0.51 0.51 0.51 0.12 +0.02 40 30 7,213 -30
29JUN26 127.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 1,428 0
29JUN26 130.00 C 0.50 0.50 0.42 0.08 +0.02 40 113 15,013 -34
29JUN26 132.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 1,347 0
29JUN26 135.00 C 0.37 0.39 0.37 0.05 +0.01 40 62 2,555 -32
29JUN26 137.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 564 0
29JUN26 140.00 C 0.34 0.34 0.34 0.03 +0.01 40 51 2,394 +49
29JUN26 142.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 744 0
29JUN26 150.00 C 0.23 0.26 0.23 0.01 0.00 40 11 2,875 -2
29JUN26 152.50 C 0.24 0.24 0.24 0.01 0.00 41 4 411 -4
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 404 0
29JUN26 157.50 C 0.23 0.23 0.23 0.01 0.00 43 2 538 +2
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 180.00 C 0.14 0.14 0.14 0.01 0.00 50 30 487 +30
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 472 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,546 0
29SEP26 37.00 C 0.00 0.00 0.00 42.32 +2.27 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.46 +2.36 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.51 +2.36 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.61 +2.41 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.50 +2.23 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.67 +2.34 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.72 +2.34 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.78 +2.32 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.73 +2.21 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.91 +2.29 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.98 +2.29 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.06 +2.28 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.14 +2.26 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.25 +2.26 51 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 28.01 +2.20 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.81 +2.12 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.67 +2.05 46 0 0 0
29SEP26 60.00 C 21.50 21.50 21.50 21.60 +1.94 45 2 67 -2
29SEP26 62.50 C 0.00 0.00 0.00 19.66 +1.85 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 17.75 +1.67 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.04 +1.58 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 14.39 +1.80 41 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 12.91 +1.66 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 11.65 +1.32 41 0 193 0
29SEP26 77.50 C 10.20 10.37 10.20 10.20 +1.12 40 16 239 +14
29SEP26 80.00 C 8.52 9.24 8.52 9.07 +0.98 40 72 4,690 0
29SEP26 82.50 C 0.00 0.00 0.00 8.10 +0.91 40 0 1,311 0
29SEP26 85.00 C 0.00 0.00 0.00 7.22 +0.88 41 0 2,925 0
29SEP26 87.50 C 0.00 0.00 0.00 6.41 +0.83 41 0 2,488 0
29SEP26 90.00 C 5.18 5.60 5.18 5.65 +0.75 41 2 3,102 +1
29SEP26 92.50 C 0.00 0.00 0.00 4.97 +0.68 41 0 525 0
29SEP26 95.00 C 0.00 0.00 0.00 4.36 +0.60 41 0 4,328 0
29SEP26 97.50 C 4.10 4.30 4.10 3.82 +0.54 40 1,001 1,727 -490
29SEP26 100.00 C 3.62 3.88 3.62 3.34 +0.48 40 293 7,680 -8
29SEP26 102.50 C 0.00 0.00 0.00 2.91 +0.42 40 0 3,523 0
29SEP26 105.00 C 3.09 3.09 3.09 2.54 +0.37 40 30 2,496 0
29SEP26 107.50 C 0.00 0.00 0.00 2.21 +0.33 40 0 1,472 0
29SEP26 110.00 C 2.56 2.56 2.56 1.92 +0.28 40 7 5,796 0
29SEP26 112.50 C 2.22 2.22 2.22 1.67 +0.25 40 3 616 0
29SEP26 115.00 C 2.05 2.05 2.05 1.45 +0.22 40 2 1,549 0
29SEP26 117.50 C 1.92 1.92 1.92 1.26 +0.20 40 6 820 0
29SEP26 120.00 C 1.68 1.80 1.68 1.09 +0.17 40 30 1,935 -22
29SEP26 122.50 C 0.00 0.00 0.00 0.94 +0.15 40 0 935 0
29SEP26 125.00 C 1.50 1.51 1.48 0.82 +0.13 40 8 1,231 +2
29SEP26 127.50 C 0.00 0.00 0.00 0.71 +0.12 40 0 389 0
29SEP26 130.00 C 0.00 0.00 0.00 0.61 +0.10 40 0 2,539 0
29SEP26 132.50 C 0.00 0.00 0.00 0.53 +0.09 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.45 +0.07 40 0 285 0
29SEP26 137.50 C 0.00 0.00 0.00 0.39 +0.06 40 0 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.34 +0.06 40 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.29 +0.05 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 253 0
29SEP26 147.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 151 0
29SEP26 150.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 530 0
29SEP26 152.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 1,129 0
29SEP26 160.00 C 0.62 0.62 0.62 0.10 +0.01 40 1 391 +1
30DEC26 37.00 C 0.00 0.00 0.00 43.07 +2.34 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.13 +2.32 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.20 +2.32 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.27 +2.30 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.35 +2.32 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.44 +2.32 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.53 +2.28 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.63 +2.30 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.69 +2.26 53 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 34.83 +2.27 52 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 33.91 +2.24 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.01 +2.23 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.11 +2.20 49 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 31.23 +2.18 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.08 +2.12 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.01 +2.05 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.03 +1.98 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.14 +1.91 44 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 21.34 +1.82 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 19.65 +1.74 43 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 18.05 +1.64 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.49 +1.49 42 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 15.07 +1.41 42 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 13.77 +1.32 41 0 28 0
30DEC26 77.50 C 13.00 13.00 13.00 12.45 +1.10 41 2 74 +2
30DEC26 80.00 C 11.21 11.25 11.17 11.36 +1.05 41 500 2,043 +478
30DEC26 82.50 C 10.70 10.70 10.70 10.37 +1.01 41 5 2,186 +5
30DEC26 85.00 C 0.00 0.00 0.00 9.45 +0.97 41 0 4,660 0
30DEC26 87.50 C 8.70 8.70 8.70 8.64 +0.96 41 3 1,256 +3
30DEC26 90.00 C 8.15 8.15 8.15 7.85 +0.90 41 23 2,646 0
30DEC26 92.50 C 0.00 0.00 0.00 7.11 +0.83 41 0 311 0
30DEC26 95.00 C 6.75 6.75 6.75 6.44 +0.77 41 1 1,282 -1
30DEC26 97.50 C 0.00 0.00 0.00 5.82 +0.70 41 0 1,054 0
30DEC26 100.00 C 5.63 5.83 5.63 5.26 +0.64 41 30 4,209 -30
30DEC26 102.50 C 0.00 0.00 0.00 4.76 +0.60 41 0 775 0
30DEC26 105.00 C 4.79 4.87 4.79 4.29 +0.54 41 3 1,017 0
30DEC26 107.50 C 0.00 0.00 0.00 3.87 +0.50 41 0 301 0
30DEC26 110.00 C 3.85 4.25 3.85 3.49 +0.45 41 515 1,026 +267
30DEC26 112.50 C 3.88 3.88 3.88 3.15 +0.42 41 1 105 +1
30DEC26 115.00 C 3.30 3.30 3.30 2.84 +0.38 41 1 291 0
30DEC26 117.50 C 0.00 0.00 0.00 2.56 +0.35 40 0 490 0
30DEC26 120.00 C 3.04 3.12 3.04 2.30 +0.31 40 32 951 -1
30DEC26 122.50 C 0.00 0.00 0.00 2.07 +0.28 40 0 640 0
30DEC26 125.00 C 2.71 2.71 2.71 1.87 +0.27 40 1 893 0
30DEC26 127.50 C 0.00 0.00 0.00 1.68 +0.24 40 0 846 0
30DEC26 130.00 C 0.00 0.00 0.00 1.51 +0.21 40 0 775 0
30DEC26 132.50 C 0.00 0.00 0.00 1.36 +0.20 40 0 865 0
30DEC26 135.00 C 2.06 2.10 2.06 1.22 +0.17 40 2 333 +2
30DEC26 137.50 C 0.00 0.00 0.00 1.10 +0.16 40 0 383 0
30DEC26 140.00 C 1.79 1.79 1.79 0.99 +0.15 40 10 239 +10
30DEC26 142.50 C 0.00 0.00 0.00 0.89 +0.13 40 0 278 0
30DEC26 145.00 C 0.00 0.00 0.00 0.80 +0.12 40 0 138 0
30DEC26 147.50 C 0.00 0.00 0.00 0.72 +0.11 40 0 70 0
30DEC26 150.00 C 1.47 1.47 1.47 0.65 +0.10 40 2 921 0
30DEC26 152.50 C 0.00 0.00 0.00 0.58 +0.09 40 0 1,314 0
30DEC26 155.00 C 0.00 0.00 0.00 0.52 +0.08 40 0 696 0
30DEC26 157.50 C 0.00 0.00 0.00 0.47 +0.07 40 0 278 0
30DEC26 160.00 C 0.00 0.00 0.00 0.42 +0.06 40 0 467 0
30MAR27 37.00 C 0.00 0.00 0.00 43.58 +2.30 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.68 +2.30 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.62 +2.13 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.85 +2.25 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.93 +2.20 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.08 +2.25 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.20 +2.26 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.30 +2.25 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.41 +2.24 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.52 +2.21 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.65 +2.19 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.79 +2.17 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.94 +2.15 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.11 +2.13 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.07 +2.07 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.11 +1.99 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 26.25 +1.93 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.46 +1.85 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 22.77 +1.78 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.17 +1.71 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.65 +1.62 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.21 +1.53 42 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 16.86 +1.45 42 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 15.57 +1.34 41 0 322 0
30MAR27 77.50 C 0.00 0.00 0.00 14.29 +1.16 41 0 1 0
30MAR27 80.00 C 13.25 13.25 13.25 13.21 +1.10 41 1 31 +1
30MAR27 82.50 C 0.00 0.00 0.00 12.21 +1.05 41 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 11.31 +1.04 41 0 96 0
30MAR27 87.50 C 0.00 0.00 0.00 10.46 +1.01 41 0 0 0
30MAR27 90.00 C 9.50 9.90 9.50 9.66 +0.97 41 11 119 0
30MAR27 92.50 C 0.00 0.00 0.00 8.90 +0.91 41 0 57 0
30MAR27 95.00 C 8.20 8.20 8.20 8.19 +0.84 41 1 165 +1
30MAR27 97.50 C 0.00 0.00 0.00 7.54 +0.79 41 0 103 0
30MAR27 100.00 C 7.19 7.19 7.19 6.94 +0.74 41 2 157 -2
30MAR27 102.50 C 0.00 0.00 0.00 6.38 +0.69 41 0 252 0
30MAR27 105.00 C 0.00 0.00 0.00 5.87 +0.65 41 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.39 +0.60 41 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 4.95 +0.55 40 0 0 0
30MAR27 112.50 C 5.35 5.35 5.32 4.55 +0.51 40 6 50 +6
TOTAL CALL 24,648 696,273 +5,001
20MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 158 0
20MAR26 70.00 P 0.09 0.09 0.04 0.02 -0.14 49 636 602 +60
20MAR26 72.50 P 0.39 0.39 0.13 0.09 -0.45 46 207 615 +54
20MAR26 75.00 P 0.80 0.87 0.35 0.40 -0.88 47 388 1,256 +151
20MAR26 77.50 P 2.00 2.03 1.00 1.13 -1.45 46 2,187 1,004 +709
20MAR26 80.00 P 3.40 3.54 2.35 2.56 -1.85 47 123 99 +17
20MAR26 82.50 P 4.98 4.98 4.79 4.47 -2.08 46 59 138 -57
20MAR26 85.00 P 0.00 0.00 0.00 6.76 -2.32 46 0 30 0
20MAR26 87.50 P 0.00 0.00 0.00 9.21 -2.34 48 0 19 0
20MAR26 90.00 P 12.17 12.17 12.17 11.70 -2.35 0 1 1 0
20MAR26 92.50 P 0.00 0.00 0.00 14.20 -2.35 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 16.70 -2.35 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 19.20 -2.35 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 21.80 -2.25 121 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 24.20 -2.35 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 26.71 -2.34 112 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 29.20 -2.35 0 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 31.70 -2.35 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 34.20 -2.35 0 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
27MAR26 55.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
27MAR26 57.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27MAR26 60.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27MAR26 62.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
27MAR26 65.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
27MAR26 67.50 P 0.00 0.00 0.00 0.05 - 43 0 0 -
27MAR26 70.00 P 0.38 0.38 0.29 0.16 - 43 6 6 -
27MAR26 72.50 P 0.80 0.81 0.47 0.43 - 42 100 80 -
27MAR26 75.00 P 1.42 1.42 0.92 0.97 - 42 227 224 -
27MAR26 77.50 P 2.80 2.80 1.83 1.87 - 42 69 56 -
27MAR26 80.00 P 3.30 3.30 3.04 3.23 - 42 48 48 -
27MAR26 82.50 P 0.00 0.00 0.00 5.02 - 42 0 0 -
27MAR26 85.00 P 0.00 0.00 0.00 7.19 - 46 0 0 -
27MAR26 87.50 P 0.00 0.00 0.00 9.34 - 42 0 0 -
27MAR26 90.00 P 0.00 0.00 0.00 11.74 - 42 0 0 -
27MAR26 92.50 P 0.00 0.00 0.00 14.20 - 0 0 0 -
27MAR26 95.00 P 0.00 0.00 0.00 16.75 - 57 0 0 -
27MAR26 97.50 P 0.00 0.00 0.00 19.23 - 60 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 546 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 197 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 8 891 -8
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,712 0
30MAR26 62.50 P 0.09 0.09 0.09 0.02 -0.04 48 1 741 +1
30MAR26 65.00 P 0.16 0.16 0.13 0.06 -0.09 48 37 1,356 +24
30MAR26 67.50 P 0.28 0.28 0.25 0.15 -0.23 47 47 2,734 -31
30MAR26 70.00 P 0.66 0.70 0.41 0.37 -0.43 47 704 6,075 +223
30MAR26 72.50 P 1.00 1.20 0.76 0.79 -0.70 47 152 4,973 +2
30MAR26 75.00 P 1.76 2.00 1.34 1.45 -1.00 47 306 12,233 -224
30MAR26 77.50 P 3.05 3.05 2.28 2.43 -1.32 46 297 6,022 -176
30MAR26 80.00 P 4.62 4.62 3.59 3.84 -1.54 47 318 11,251 -177
30MAR26 82.50 P 6.40 6.40 5.20 5.51 -1.80 47 30 6,280 -28
30MAR26 85.00 P 8.74 8.83 7.00 7.44 -2.03 47 767 22,491 -125
30MAR26 87.50 P 9.59 9.59 9.40 9.71 -2.03 51 13 4,459 +7
30MAR26 90.00 P 13.00 13.00 11.43 12.23 -2.32 60 13 25,244 +4
30MAR26 92.50 P 14.06 14.06 14.06 14.69 -1.88 67 30 4,869 -30
30MAR26 95.00 P 17.30 18.00 16.18 17.22 -2.40 75 98 19,402 -90
30MAR26 97.50 P 19.64 19.91 18.77 19.78 -1.77 85 108 8,986 -107
30MAR26 100.00 P 21.40 21.66 21.15 21.87 -2.18 73 251 21,149 -73
30MAR26 102.50 P 24.10 24.10 24.10 24.21 -2.34 60 6 3,329 0
30MAR26 105.00 P 26.32 26.80 26.12 26.72 -2.33 68 84 11,851 -40
30MAR26 107.50 P 0.00 0.00 0.00 29.20 -2.35 0 0 936 0
30MAR26 110.00 P 31.46 31.61 31.46 31.70 -2.35 0 46 5,741 -23
30MAR26 112.50 P 0.00 0.00 0.00 34.20 -2.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.70 -2.35 0 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 39.20 -2.35 0 0 1,113 0
30MAR26 120.00 P 0.00 0.00 0.00 41.70 -2.35 0 0 788 0
30MAR26 122.50 P 43.90 43.90 43.90 44.20 -2.35 0 38 991 0
30MAR26 125.00 P 0.00 0.00 0.00 46.70 -2.35 0 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 49.20 -2.35 0 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 51.70 -2.35 0 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 54.20 -2.35 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.70 -2.35 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 59.20 -2.35 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.70 -2.35 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 64.20 -2.35 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 66.70 -2.35 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 69.20 -2.35 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 71.70 -2.35 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 74.20 -2.35 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 76.70 -2.35 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 79.20 -2.35 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 81.70 -2.35 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 84.20 -2.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 86.70 -2.35 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 89.20 -2.35 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 91.70 -2.35 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 94.20 -2.35 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 96.70 -2.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 99.20 -2.35 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 101.70 -2.35 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 104.20 -2.35 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 106.70 -2.35 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 109.20 -2.35 0 0 0 0
30MAR26 190.00 P 112.59 112.59 112.59 111.70 -2.35 0 1 40 0
30MAR26 192.50 P 0.00 0.00 0.00 114.20 -2.35 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 116.70 -2.35 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 119.20 -2.35 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 121.70 -2.35 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 126.70 -2.35 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 131.70 -2.35 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 136.70 -2.35 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 141.70 -2.35 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 146.70 -2.35 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 151.70 -2.35 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 156.70 -2.35 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 161.70 -2.35 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 166.71 -2.34 219 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 171.70 -2.35 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 176.70 -2.35 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 181.70 -2.35 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 186.73 -2.32 242 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 191.70 -2.35 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 196.75 -2.30 255 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 201.70 -2.35 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 206.70 -2.35 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 211.70 -2.35 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 216.70 -2.35 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 221.70 -2.35 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 231.75 -2.30 276 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 241.70 -2.35 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
29APR26 55.00 P 0.17 0.17 0.17 0.02 -0.03 41 1 324 +1
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.06 41 5 227 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 -0.11 41 0 642 0
29APR26 62.50 P 0.00 0.00 0.00 0.23 -0.21 41 0 867 0
29APR26 65.00 P 0.69 0.69 0.58 0.44 -0.33 41 113 898 -21
29APR26 67.50 P 0.90 0.90 0.87 0.77 -0.48 41 101 1,242 -101
29APR26 70.00 P 1.51 1.51 1.29 1.26 -0.67 41 75 2,684 +26
29APR26 72.50 P 2.18 2.18 1.90 1.93 -0.82 41 41 2,200 -1
29APR26 75.00 P 3.28 3.28 2.70 2.77 -1.02 40 152 5,070 +143
29APR26 77.50 P 4.66 4.66 3.70 3.90 -1.16 40 125 2,147 +97
29APR26 80.00 P 5.56 5.56 5.00 5.19 -1.40 40 30 12,821 -26
29APR26 82.50 P 0.00 0.00 0.00 6.79 -1.58 40 0 2,891 0
29APR26 85.00 P 8.50 8.88 8.41 8.56 -1.76 40 16 3,085 -15
29APR26 87.50 P 10.41 10.60 10.35 10.55 -1.84 41 7 3,762 -1
29APR26 90.00 P 12.40 12.45 12.40 12.71 -1.84 42 7 3,998 -1
29APR26 92.50 P 15.30 15.45 15.04 14.93 -1.92 43 63 3,641 +3
29APR26 95.00 P 17.50 17.50 17.50 17.22 -2.40 44 1 6,642 -1
29APR26 97.50 P 0.00 0.00 0.00 19.78 -1.78 50 0 4,020 0
29APR26 100.00 P 0.00 0.00 0.00 21.87 -2.21 44 0 736 0
29APR26 102.50 P 24.20 24.20 24.20 24.37 -2.19 47 6 215 +6
29APR26 105.00 P 0.00 0.00 0.00 26.81 -2.24 48 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 29.28 -2.27 50 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 31.79 -2.26 53 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 34.26 -2.29 54 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.75 -2.30 56 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 39.25 -2.30 59 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 41.75 -2.30 62 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 44.25 -2.30 64 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.75 -2.30 67 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 49.25 -2.30 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.70 -2.35 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 54.20 -2.35 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.75 -2.30 76 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 59.20 -2.35 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.75 -2.30 80 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 64.25 -2.30 82 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.75 -2.30 84 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 69.20 -2.35 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.70 -2.35 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.05 -0.04 40 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.10 -0.08 40 0 60 0
28MAY26 57.50 P 0.00 0.00 0.00 0.19 -0.14 39 0 182 0
28MAY26 60.00 P 0.00 0.00 0.00 0.35 -0.22 40 0 810 0
28MAY26 62.50 P 0.00 0.00 0.00 0.59 -0.32 40 0 989 0
28MAY26 65.00 P 1.21 1.21 1.21 0.94 -0.45 40 20 1,440 +20
28MAY26 67.50 P 1.58 1.58 1.55 1.43 -0.60 40 2 1,281 0
28MAY26 70.00 P 2.34 2.34 2.34 2.08 -0.76 40 1 1,983 +1
28MAY26 72.50 P 3.02 3.05 3.02 2.87 -0.88 40 6 2,994 +6
28MAY26 75.00 P 4.20 4.20 4.20 3.80 -1.02 39 3 2,606 -1
28MAY26 77.50 P 5.32 5.32 4.84 4.93 -1.18 39 34 4,285 +4
28MAY26 80.00 P 6.80 7.08 6.18 6.28 -1.29 39 36 5,989 0
28MAY26 82.50 P 8.08 8.09 7.67 7.82 -1.48 39 25 2,084 +14
28MAY26 85.00 P 0.00 0.00 0.00 9.54 -1.67 40 0 3,011 0
28MAY26 87.50 P 0.00 0.00 0.00 11.32 -1.84 39 0 1,777 0
28MAY26 90.00 P 13.82 13.82 13.82 13.27 -1.93 39 1 1,115 0
28MAY26 92.50 P 0.00 0.00 0.00 15.50 -1.85 41 0 979 0
28MAY26 95.00 P 0.00 0.00 0.00 17.65 -1.97 41 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 19.87 -1.99 41 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 22.14 -2.03 41 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 24.44 -3.02 40 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 26.81 -2.29 39 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 29.28 -2.28 41 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 31.79 -2.26 44 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 34.26 -2.29 45 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.75 -2.30 47 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 39.25 -2.30 49 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 41.75 -2.30 51 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 44.25 -2.30 53 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 46.75 -2.30 55 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 49.25 -2.30 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 51.70 -2.35 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 54.20 -2.35 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 56.75 -2.30 62 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 59.20 -2.35 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 61.75 -2.30 66 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 64.25 -2.30 68 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 66.75 -2.30 69 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 69.20 -2.35 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 71.70 -2.35 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 126 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.06 40 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 -0.09 40 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.27 -0.16 40 0 195 0
29JUN26 57.50 P 0.00 0.00 0.00 0.46 -0.22 40 0 300 0
29JUN26 60.00 P 1.14 1.14 1.01 0.72 -0.32 40 105 1,329 -5
29JUN26 62.50 P 1.37 1.37 1.37 1.09 -0.42 40 30 668 -30
29JUN26 65.00 P 1.84 1.85 1.70 1.58 -0.54 40 169 2,013 +126
29JUN26 67.50 P 2.41 2.41 2.36 2.20 -0.68 40 60 7,494 +60
29JUN26 70.00 P 3.11 3.11 2.91 2.96 -0.74 40 215 4,425 -190
29JUN26 72.50 P 4.08 4.08 3.75 3.80 -0.87 40 275 3,210 +40
29JUN26 75.00 P 0.00 0.00 0.00 4.80 -1.02 40 0 18,175 0
29JUN26 77.50 P 6.30 6.30 5.90 5.97 -1.15 39 31 5,873 -1
29JUN26 80.00 P 7.56 7.56 7.27 7.33 -1.29 39 229 22,654 -14
29JUN26 82.50 P 9.30 9.30 8.74 8.90 -1.36 40 185 5,412 +134
29JUN26 85.00 P 10.28 10.28 10.28 10.42 -1.61 39 30 5,721 +30
29JUN26 87.50 P 0.00 0.00 0.00 12.32 -1.65 40 0 2,457 0
29JUN26 90.00 P 0.00 0.00 0.00 14.16 -1.81 40 0 8,439 0
29JUN26 92.50 P 0.00 0.00 0.00 16.16 -1.88 40 0 4,165 0
29JUN26 95.00 P 18.30 18.50 18.25 18.45 -1.71 42 30 15,663 -19
29JUN26 97.50 P 21.00 21.00 21.00 20.48 -1.88 41 2 7,350 -2
29JUN26 100.00 P 0.00 0.00 0.00 22.67 -1.94 41 0 15,236 0
29JUN26 102.50 P 0.00 0.00 0.00 24.92 -2.54 42 0 5,172 0
29JUN26 105.00 P 27.23 27.23 27.13 27.12 -2.10 40 90 18,709 +60
29JUN26 107.50 P 0.00 0.00 0.00 29.52 -2.05 41 0 3,626 0
29JUN26 110.00 P 0.00 0.00 0.00 31.87 -2.25 40 0 10,826 0
29JUN26 112.50 P 0.00 0.00 0.00 34.26 -2.31 39 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 36.75 -2.30 41 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 39.25 -2.30 43 0 301 0
29JUN26 120.00 P 42.18 42.18 42.18 42.13 -2.32 53 1 5,648 +1
29JUN26 122.50 P 0.00 0.00 0.00 44.25 -2.30 46 0 898 0
29JUN26 125.00 P 0.00 0.00 0.00 46.75 -2.30 48 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 49.25 -2.30 50 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 51.70 -2.35 0 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 54.20 -2.35 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 56.75 -2.30 54 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 59.20 -2.35 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 61.75 -2.30 57 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 64.25 -2.30 59 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.75 -2.30 60 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 69.20 -2.35 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.70 -2.35 0 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 74.20 -2.35 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.70 -2.35 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.20 -2.35 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.70 -2.35 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.20 -2.35 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.70 -2.35 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.20 -2.35 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.70 -2.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.20 -2.35 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.70 -2.35 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.20 -2.35 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.70 -2.35 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.20 -2.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.70 -2.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 109.20 -2.35 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.70 -2.35 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.20 -2.35 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.70 -2.35 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 119.20 -2.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.70 -2.35 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.07 40 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 -0.08 40 0 111 0
29SEP26 46.00 P 0.00 0.00 0.00 0.23 -0.10 40 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.29 -0.10 40 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.13 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.41 -0.14 40 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 0.49 -0.15 40 0 821 0
29SEP26 52.50 P 0.00 0.00 0.00 0.72 -0.22 40 0 300 0
29SEP26 55.00 P 1.49 1.49 1.38 1.03 -0.30 40 16 325 0
29SEP26 57.50 P 1.78 1.78 1.74 1.43 -0.38 40 130 573 +100
29SEP26 60.00 P 2.17 2.17 2.17 1.94 -0.44 40 1 1,438 0
29SEP26 62.50 P 2.72 2.72 2.72 2.53 -0.56 40 1 772 0
29SEP26 65.00 P 0.00 0.00 0.00 3.23 -0.67 40 0 1,894 0
29SEP26 67.50 P 0.00 0.00 0.00 4.05 -0.68 40 0 495 0
29SEP26 70.00 P 5.28 5.28 5.26 4.93 -0.73 40 15 8,470 0
29SEP26 72.50 P 0.00 0.00 0.00 5.91 -0.84 40 0 1,282 0
29SEP26 75.00 P 0.00 0.00 0.00 7.02 -0.94 40 0 3,188 0
29SEP26 77.50 P 0.00 0.00 0.00 8.27 -1.05 40 0 3,764 0
29SEP26 80.00 P 0.00 0.00 0.00 9.63 -1.18 40 0 8,403 0
29SEP26 82.50 P 11.07 11.07 11.07 11.12 -1.28 40 1 3,647 0
29SEP26 85.00 P 0.00 0.00 0.00 12.77 -1.37 40 0 6,667 0
29SEP26 87.50 P 14.78 14.78 14.47 14.49 -1.48 40 79 1,833 +79
29SEP26 90.00 P 0.00 0.00 0.00 16.42 -1.42 41 0 4,459 0
29SEP26 92.50 P 0.00 0.00 0.00 18.11 -1.68 40 0 2,886 0
29SEP26 95.00 P 0.00 0.00 0.00 20.07 -1.75 41 0 6,418 0
29SEP26 97.50 P 0.00 0.00 0.00 22.07 -1.93 41 0 2,585 0
29SEP26 100.00 P 25.00 25.00 24.80 24.12 -1.84 41 37 6,667 -37
29SEP26 102.50 P 27.00 27.00 27.00 26.38 -1.75 42 4 3,856 -4
29SEP26 105.00 P 0.00 0.00 0.00 28.44 -1.87 42 0 2,843 0
29SEP26 107.50 P 0.00 0.00 0.00 30.65 -1.89 42 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 32.93 -1.87 42 0 1,764 0
29SEP26 112.50 P 35.86 35.86 35.86 35.18 -1.89 42 4 371 0
29SEP26 115.00 P 0.00 0.00 0.00 37.43 -1.94 42 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 39.76 -1.95 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 42.13 -2.32 42 0 140 0
29SEP26 122.50 P 0.00 0.00 0.00 44.35 -2.29 40 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 46.80 -2.29 40 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 49.26 -2.30 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.72 -2.33 40 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 54.20 -2.35 0 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 56.75 -2.30 44 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 59.20 -2.35 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.75 -2.30 46 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.25 -2.30 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.75 -2.30 49 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.20 -2.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.70 -2.35 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.20 -2.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.70 -2.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.20 -2.35 0 0 0 0
29SEP26 160.00 P 82.47 82.47 82.47 81.70 -2.35 0 1 1 +1
30DEC26 37.00 P 0.48 0.48 0.48 0.12 -0.03 41 4 14 +4
30DEC26 38.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 -0.05 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.31 -0.09 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 -0.10 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.43 -0.13 40 0 0 0
30DEC26 45.00 P 1.00 1.00 1.00 0.52 -0.13 40 100 15,274 -100
30DEC26 46.00 P 0.00 0.00 0.00 0.60 -0.15 40 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.69 -0.18 40 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.80 -0.19 40 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 0.93 -0.19 40 0 324 0
30DEC26 50.00 P 0.00 0.00 0.00 1.05 -0.23 40 0 209 0
30DEC26 52.50 P 1.88 1.88 1.88 1.43 -0.27 40 100 157 +100
30DEC26 55.00 P 2.33 2.33 2.33 1.88 -0.37 40 100 377 +100
30DEC26 57.50 P 2.82 2.82 2.82 2.43 -0.44 41 100 318 +100
30DEC26 60.00 P 0.00 0.00 0.00 3.08 -0.51 41 0 1,218 0
30DEC26 62.50 P 4.19 4.19 4.19 3.80 -0.62 41 30 1,116 +30
30DEC26 65.00 P 0.00 0.00 0.00 4.67 -0.57 41 0 660 0
30DEC26 67.50 P 5.52 5.52 5.52 5.53 -0.65 41 1 473 0
30DEC26 70.00 P 6.96 6.96 6.96 6.45 -0.77 40 5 15,504 0
30DEC26 72.50 P 0.00 0.00 0.00 7.51 -0.85 40 0 1,499 0
30DEC26 75.00 P 0.00 0.00 0.00 8.66 -0.96 40 0 1,475 0
30DEC26 77.50 P 10.00 10.00 10.00 9.93 -1.04 40 1 1,286 0
30DEC26 80.00 P 0.00 0.00 0.00 11.30 -1.15 40 0 9,827 0
30DEC26 82.50 P 0.00 0.00 0.00 12.78 -1.23 40 0 2,229 0
30DEC26 85.00 P 0.00 0.00 0.00 14.36 -1.31 40 0 6,987 0
30DEC26 87.50 P 16.51 16.51 16.31 16.10 -1.39 40 61 934 +61
30DEC26 90.00 P 18.05 18.05 18.05 17.79 -1.55 40 30 3,640 0
30DEC26 92.50 P 19.50 19.50 19.50 19.63 -1.60 40 1 671 +1
30DEC26 95.00 P 0.00 0.00 0.00 21.52 -1.63 40 0 2,668 0
30DEC26 97.50 P 0.00 0.00 0.00 23.46 -1.70 41 0 1,793 0
30DEC26 100.00 P 25.61 25.61 25.61 25.42 -1.58 41 30 4,413 0
30DEC26 102.50 P 27.51 27.60 27.51 27.53 -1.73 41 6 277 -5
30DEC26 105.00 P 0.00 0.00 0.00 29.82 -1.56 42 0 479 0
30DEC26 107.50 P 0.00 0.00 0.00 31.65 -1.88 41 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 33.80 -1.86 41 0 893 0
30DEC26 112.50 P 0.00 0.00 0.00 36.05 -1.86 42 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 38.34 -1.80 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 40.57 -1.85 42 0 60 0
30DEC26 120.00 P 42.80 42.80 42.80 42.56 -2.13 40 1 227 +1
30DEC26 122.50 P 0.00 0.00 0.00 44.96 -2.05 41 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 47.44 -1.89 42 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 49.77 -1.89 42 0 5 0
30DEC26 130.00 P 52.00 52.00 52.00 52.04 -2.17 41 2 144 +2
30DEC26 132.50 P 0.00 0.00 0.00 54.40 -2.24 40 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.79 -2.30 40 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 59.28 -2.28 41 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 61.75 -2.30 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 64.25 -2.30 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.75 -2.30 43 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 69.20 -2.35 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.70 -2.35 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 74.20 -2.35 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.70 -2.35 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.20 -2.35 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.70 -2.35 0 0 133 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.08 40 0 66 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 -0.08 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.37 -0.08 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.43 -0.11 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.50 -0.12 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.59 -0.12 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.68 -0.14 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.77 -0.18 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.89 -0.18 40 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.02 -0.18 40 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 1.14 -0.23 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.28 -0.26 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.45 -0.26 40 0 10 0
30MAR27 50.00 P 2.10 2.10 2.10 1.62 -0.27 40 5 5 +5
30MAR27 52.50 P 0.00 0.00 0.00 2.09 -0.36 40 0 133 0
30MAR27 55.00 P 0.00 0.00 0.00 2.66 -0.40 40 0 112 0
30MAR27 57.50 P 3.69 3.69 3.59 3.31 -0.49 40 151 291 +21
30MAR27 60.00 P 4.30 4.30 4.21 4.04 -0.56 41 11 69 -10
30MAR27 62.50 P 5.35 5.35 5.35 4.88 -0.55 41 54 267 +54
30MAR27 65.00 P 5.86 5.86 5.73 5.75 -0.58 40 103 246 +103
30MAR27 67.50 P 6.75 6.82 6.75 6.66 -0.65 40 17 196 0
30MAR27 70.00 P 7.78 7.85 7.60 7.63 -0.76 40 15 408 +11
30MAR27 72.50 P 8.75 8.92 8.71 8.72 -0.85 40 151 291 +150
30MAR27 75.00 P 10.05 10.05 10.05 9.91 -0.94 39 10 145 +10
30MAR27 77.50 P 11.19 11.19 11.19 11.20 -1.01 39 1 185 -1
30MAR27 80.00 P 0.00 0.00 0.00 12.57 -1.10 39 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 14.07 -1.13 39 0 27 0
30MAR27 85.00 P 0.00 0.00 0.00 15.64 -1.23 40 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 17.25 -1.42 39 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 19.01 -1.45 40 0 32 0
30MAR27 92.50 P 0.00 0.00 0.00 20.93 -1.38 40 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.79 -1.43 40 0 12 0
30MAR27 97.50 P 0.00 0.00 0.00 24.71 -1.42 41 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 26.50 -1.14 40 0 77 0
30MAR27 102.50 P 0.00 0.00 0.00 28.62 -1.56 41 0 5 0
30MAR27 105.00 P 0.00 0.00 0.00 30.63 -1.61 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.68 -1.65 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.77 -1.67 41 0 0 0
30MAR27 112.50 P 36.60 36.60 36.60 36.85 -1.75 41 1 1 +1
TOTAL PUT 11,109 644,132 +1,183
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$ 12.20
30MAR26 6.75 C 0.00 0.00 0.00 5.46 +0.17 117 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.21 +0.17 110 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.96 +0.17 102 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.71 +0.17 95 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.46 +0.17 88 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.21 +0.17 82 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.96 +0.17 75 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.71 +0.17 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.46 +0.17 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.21 +0.17 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.96 +0.17 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.71 +0.17 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.46 +0.16 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.21 +0.16 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.72 +0.10 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.26 +0.09 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 +0.07 42 0 75 0
30MAR26 12.00 C 0.51 0.52 0.50 0.52 +0.04 42 6 18 0
30MAR26 12.50 C 0.29 0.29 0.29 0.29 +0.02 43 3 49 +3
30MAR26 13.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 0.00 44 0 200 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 44 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 49 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.48 +0.10 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.23 +0.14 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.99 +0.10 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.51 +0.09 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.24 +0.05 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.83 +0.14 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.42 +0.11 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.07 +0.07 38 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.77 +0.05 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.54 +0.04 38 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 770 0
29APR26 13.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 3.48 +0.06 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.01 +0.07 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.78 +0.08 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.56 +0.09 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.34 +0.15 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.88 +0.12 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.49 +0.10 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.18 +0.09 36 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.88 +0.06 35 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.64 +0.04 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.45 +0.03 35 0 78 0
28MAY26 13.50 C 0.00 0.00 0.00 0.31 +0.02 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 0.00 35 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 0.00 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 36 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 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 4.22 +0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.50 +0.06 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.26 +0.05 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.03 +0.06 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.81 +0.07 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.59 +0.08 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.38 +0.15 38 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 +0.12 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.59 +0.10 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.27 +0.08 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 +0.07 38 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.79 +0.05 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 +0.03 37 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.45 +0.02 37 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 0.00 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 38 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 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 38 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 40 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 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.55 +0.09 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.33 +0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 +0.09 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 +0.04 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.69 +0.07 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.52 +0.07 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 +0.12 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 +0.11 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.57 +0.10 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 +0.06 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 +0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 +0.03 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 +0.03 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 +0.03 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 +0.03 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.61 +0.14 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.41 +0.14 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.21 +0.13 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.02 +0.13 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 +0.11 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.67 +0.12 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.34 +0.09 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 +0.09 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 +0.09 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 +0.07 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 +0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.14 +0.05 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.98 +0.05 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 +0.04 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 +0.03 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 +0.03 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 +0.02 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 +0.02 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 +0.01 36 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 37 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.71 +0.14 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.53 +0.14 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.35 +0.14 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.17 +0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.01 +0.13 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.85 +0.13 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 +0.11 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 +0.10 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.02 +0.10 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.74 +0.08 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 +0.08 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 +0.05 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 +0.03 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 +0.06 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 +0.04 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 +0.03 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.74 +0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 +0.03 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 +0.04 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 +0.04 36 0 0 0
TOTAL CALL 9 24,142 +3
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
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 86 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 273 0
30MAR26 11.50 P 0.21 0.21 0.19 0.15 -0.07 44 50 530 -43
30MAR26 12.00 P 0.34 0.34 0.34 0.33 -0.08 45 10 300 +7
30MAR26 12.50 P 0.00 0.00 0.00 0.60 -0.10 45 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 0.97 -0.12 48 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.40 -0.12 51 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.86 -0.12 55 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.36 -0.11 65 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.85 -0.12 71 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 -0.14 73 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.83 -0.14 80 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.33 -0.14 88 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.80 -0.17 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.30 -0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.80 -0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.30 -0.17 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.80 -0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.80 -0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.80 -0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.80 -0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.80 -0.17 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.06 38 0 87 0
29APR26 11.50 P 0.39 0.39 0.39 0.34 -0.07 39 50 204 +50
29APR26 12.00 P 0.00 0.00 0.00 0.54 -0.08 38 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.81 -0.09 39 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.13 -0.13 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.50 -0.15 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.91 -0.16 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.43 -0.09 46 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 -0.09 49 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.33 -0.15 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.87 -0.10 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.33 -0.14 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.80 -0.17 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.30 -0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.06 35 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.51 -0.10 33 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 0.76 -0.11 33 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 1.04 -0.13 32 0 158 0
28MAY26 13.00 P 0.00 0.00 0.00 1.42 -0.15 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.81 -0.15 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.23 -0.16 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.59 -0.16 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.04 -0.16 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.50 -0.16 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.97 -0.29 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.44 -0.30 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.56 -0.17 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.06 -0.16 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.55 -0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.04 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 -0.05 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 -0.08 36 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.71 -0.09 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.96 -0.10 36 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.24 -0.12 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.61 -0.14 37 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.98 -0.14 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.37 -0.08 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 -0.10 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 -0.06 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 -0.08 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.13 -0.13 35 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.60 -0.14 34 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.08 -0.16 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.56 -0.17 27 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.06 -0.16 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.55 -0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.02 -0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.52 -0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.01 -0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.03 -0.16 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.02 -0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.04 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.05 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 -0.06 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.85 -0.06 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 -0.06 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 -0.07 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 -0.08 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.98 -0.07 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 -0.10 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.72 -0.10 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.12 -0.10 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.54 -0.11 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 -0.11 42 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 -0.09 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 -0.09 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.35 -0.07 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.66 -0.22 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.14 -0.21 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.61 -0.21 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.10 -0.20 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.58 -0.20 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.07 -0.16 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.05 -0.17 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.04 -0.16 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.03 -0.17 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.03 36 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.05 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.05 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.06 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 -0.06 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 -0.06 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 -0.07 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.27 -0.07 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 -0.07 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 -0.07 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 -0.07 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.50 -0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.88 -0.10 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.17 -0.20 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 -0.10 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.97 -0.21 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.42 -0.12 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 -0.11 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.35 -0.08 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.73 -0.15 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.19 -0.16 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.66 -0.16 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.13 -0.17 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.61 -0.17 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.09 -0.17 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.07 -0.16 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.05 -0.16 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.04 -0.16 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 -0.03 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 -0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 -0.04 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 -0.05 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.05 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 -0.06 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.18 -0.06 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.43 -0.06 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 -0.06 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 -0.08 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.32 -0.08 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.67 -0.08 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.94 -0.11 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.31 -0.11 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.69 -0.13 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.09 -0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.50 -0.14 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.93 -0.13 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.36 -0.14 35 0 0 0
TOTAL PUT 110 7,458 +14
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$ 35.20
20MAR26 16.00 C 0.00 0.00 0.00 19.20 +1.87 0 0 0 0
20MAR26 16.50 C 0.00 0.00 0.00 18.70 +1.87 0 0 0 0
20MAR26 17.00 C 0.00 0.00 0.00 18.20 +1.87 0 0 0 0
20MAR26 17.50 C 0.00 0.00 0.00 17.70 +1.87 0 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 17.21 +1.88 230 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 16.71 +1.88 221 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 16.21 +1.88 211 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 15.71 +1.88 202 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 15.21 +1.88 194 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 14.21 +1.88 177 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 13.21 +1.88 161 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 12.21 +1.88 146 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 11.21 +1.88 131 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 10.21 +1.88 117 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 9.21 +1.88 104 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 8.21 +1.87 91 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 7.21 +1.87 78 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 6.21 +1.86 66 0 0 0
20MAR26 30.00 C 0.00 0.00 0.00 5.21 +1.84 55 0 4 0
20MAR26 31.00 C 3.00 3.00 3.00 4.22 +1.78 56 1 119 -1
20MAR26 32.00 C 2.06 2.14 1.99 3.25 +1.67 55 122 75 -52
20MAR26 33.00 C 1.20 2.31 1.20 2.31 +1.45 51 178 249 -35
20MAR26 34.00 C 0.60 1.55 0.53 1.45 +1.02 47 3,903 2,788 +2,295
20MAR26 35.00 C 0.23 0.88 0.22 0.83 +0.63 49 2,464 898 -93
20MAR26 36.00 C 0.11 0.45 0.10 0.42 +0.33 50 1,706 1,053 +495
20MAR26 37.00 C 0.07 0.21 0.07 0.21 +0.16 53 852 612 +496
20MAR26 38.00 C 0.04 0.11 0.04 0.10 +0.08 56 235 248 +159
20MAR26 39.00 C 0.01 0.06 0.01 0.05 +0.04 59 305 361 +299
20MAR26 40.00 C 0.02 0.03 0.02 0.03 +0.02 64 103 99 +68
20MAR26 41.00 C 0.02 0.02 0.01 0.01 0.00 63 135 135 +135
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 43.00 C 0.01 0.01 0.01 0.01 0.00 80 1 1 +1
20MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 11.22 - 73 0 0 -
27MAR26 25.00 C 0.00 0.00 0.00 10.22 - 61 0 0 -
27MAR26 26.00 C 0.00 0.00 0.00 9.22 - 0 0 0 -
27MAR26 27.00 C 0.00 0.00 0.00 8.22 - 0 0 0 -
27MAR26 28.00 C 0.00 0.00 0.00 7.23 - 55 0 0 -
27MAR26 29.00 C 0.00 0.00 0.00 6.21 - 0 0 0 -
27MAR26 30.00 C 0.00 0.00 0.00 5.26 - 50 0 0 -
27MAR26 31.00 C 0.00 0.00 0.00 4.31 - 49 0 0 -
27MAR26 32.00 C 0.00 0.00 0.00 3.37 - 45 0 0 -
27MAR26 33.00 C 2.03 2.55 2.03 2.56 - 47 35 35 -
27MAR26 34.00 C 0.98 1.80 0.98 1.82 - 45 108 107 -
27MAR26 35.00 C 0.65 1.25 0.65 1.24 - 46 197 132 -
27MAR26 36.00 C 0.40 0.80 0.37 0.79 - 46 62 33 -
27MAR26 37.00 C 0.25 0.52 0.22 0.52 - 48 194 117 -
27MAR26 38.00 C 0.15 0.33 0.15 0.32 - 49 40 20 -
27MAR26 39.00 C 0.15 0.21 0.15 0.19 - 49 33 18 -
27MAR26 40.00 C 0.12 0.15 0.12 0.11 - 50 16 16 -
27MAR26 41.00 C 0.00 0.00 0.00 0.07 - 52 0 0 -
27MAR26 42.00 C 0.00 0.00 0.00 0.04 - 53 0 0 -
30MAR26 16.00 C 0.00 0.00 0.00 19.22 +1.88 141 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.72 +1.88 134 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.22 +1.88 127 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.72 +1.88 121 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.22 +1.88 114 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.72 +1.88 107 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.22 +1.88 100 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.72 +1.88 92 0 0 0
30MAR26 20.00 C 14.41 15.20 14.41 15.22 +1.88 81 196 702 -68
30MAR26 21.00 C 0.00 0.00 0.00 14.22 +1.87 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.22 +1.87 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.22 +1.87 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.22 +1.87 0 0 0 0
30MAR26 25.00 C 10.10 10.10 10.10 10.22 +1.87 0 1 16,412 -1
30MAR26 26.00 C 0.00 0.00 0.00 9.23 +1.87 58 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 8.23 +1.86 50 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.23 +1.83 42 0 115 0
30MAR26 29.00 C 4.98 5.12 4.90 6.25 +1.81 48 152 118 +1
30MAR26 30.00 C 4.04 4.19 3.98 5.27 +1.73 45 142 671 +90
30MAR26 31.00 C 3.97 3.97 3.97 4.33 +1.57 45 3 386 0
30MAR26 32.00 C 2.36 3.49 2.36 3.47 +1.57 47 685 2,826 -56
30MAR26 33.00 C 1.60 2.60 1.50 2.58 +1.29 42 1,033 3,013 -627
30MAR26 34.00 C 1.00 1.90 0.88 1.85 +0.99 41 2,751 2,533 -160
30MAR26 35.00 C 0.58 1.32 0.58 1.29 +0.74 42 3,085 20,309 +11
30MAR26 36.00 C 0.40 0.88 0.40 0.87 +0.53 43 2,702 9,090 -171
30MAR26 37.00 C 0.27 0.58 0.25 0.58 +0.37 45 548 6,376 +35
30MAR26 38.00 C 0.18 0.36 0.18 0.38 +0.26 46 576 9,223 -7
30MAR26 39.00 C 0.10 0.24 0.10 0.24 +0.17 47 405 10,677 -83
30MAR26 40.00 C 0.07 0.17 0.07 0.17 +0.13 50 1,288 29,429 +123
30MAR26 41.00 C 0.08 0.12 0.08 0.11 +0.08 51 331 7,318 -112
30MAR26 42.00 C 0.05 0.08 0.05 0.07 +0.05 52 51 7,255 -5
30MAR26 43.00 C 0.05 0.05 0.05 0.05 +0.04 54 62 4,899 -1
30MAR26 44.00 C 0.03 0.03 0.03 0.03 +0.02 54 4 10,857 -4
30MAR26 45.00 C 0.02 0.03 0.02 0.02 +0.01 56 142 12,647 -62
30MAR26 46.00 C 0.01 0.03 0.01 0.01 0.00 55 149 3,630 -9
30MAR26 47.00 C 0.01 0.01 0.01 0.01 0.00 59 345 4,313 0
30MAR26 48.00 C 0.01 0.02 0.01 0.01 0.00 63 21 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21,711 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 12,619 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0.01 0.01 0.01 0.01 0.00 101 50 22,569 +28
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 152 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 161 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 169 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 173 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 177 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 181 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 185 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 192 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1,603 0
29APR26 16.00 C 0.00 0.00 0.00 19.26 +1.89 87 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 18.75 +1.84 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 18.24 +1.86 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 17.74 +1.83 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.28 +1.90 83 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.78 +1.89 79 0 0 0
29APR26 19.00 C 15.57 16.22 15.54 16.62 +2.20 123 459 404 +404
29APR26 19.50 C 0.00 0.00 0.00 15.78 +1.86 72 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.28 +1.88 68 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.29 +1.89 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.25 +1.83 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 12.23 +1.78 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 11.25 +1.78 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.28 +1.78 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.31 +1.76 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.37 +1.76 45 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 7.42 +1.71 43 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 6.47 +1.55 41 0 1 0
29APR26 30.00 C 4.70 4.70 4.70 5.57 +1.54 40 30 874 0
29APR26 31.00 C 4.33 4.33 4.33 4.76 +1.39 41 1 277 0
29APR26 32.00 C 3.10 3.89 3.05 3.94 +1.27 39 113 2,128 -103
29APR26 33.00 C 2.39 3.18 2.39 3.18 +1.15 38 80 760 -30
29APR26 34.00 C 1.70 2.56 1.70 2.56 +1.02 38 1,366 1,905 +480
29APR26 35.00 C 1.36 2.04 1.28 2.02 +0.84 38 388 4,472 -120
29APR26 36.00 C 1.06 1.60 1.00 1.55 +0.65 38 269 3,826 -4
29APR26 37.00 C 0.85 1.24 0.81 1.22 +0.57 39 459 3,746 +155
29APR26 38.00 C 0.60 0.94 0.59 0.92 +0.45 39 556 4,783 +371
29APR26 39.00 C 0.46 0.72 0.46 0.73 +0.40 40 107 2,679 +29
29APR26 40.00 C 0.34 0.57 0.34 0.55 +0.32 40 807 4,627 +275
29APR26 41.00 C 0.28 0.44 0.28 0.41 +0.25 41 186 1,640 -34
29APR26 42.00 C 0.24 0.35 0.24 0.31 +0.20 41 355 2,555 +265
29APR26 43.00 C 0.20 0.28 0.20 0.23 +0.16 41 329 1,236 +172
29APR26 44.00 C 0.23 0.23 0.23 0.17 +0.12 42 43 817 0
29APR26 45.00 C 0.14 0.19 0.13 0.13 +0.09 43 82 1,356 -11
29APR26 46.00 C 0.11 0.15 0.11 0.09 +0.07 42 53 1,520 +30
29APR26 47.00 C 0.11 0.13 0.11 0.07 +0.06 43 134 992 +114
29APR26 48.00 C 0.07 0.11 0.02 0.05 +0.04 43 1,041 1,444 -629
29APR26 49.00 C 0.07 0.08 0.07 0.04 +0.03 44 46 393 +34
29APR26 50.00 C 0.08 0.08 0.08 0.03 +0.02 45 12 2,442 +12
29APR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 2,443 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 588 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,377 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 164 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 393 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 19.28 +1.91 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 18.75 +1.84 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 18.26 +1.86 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 17.75 +1.84 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 17.28 +1.89 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 16.78 +1.89 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 16.62 +2.20 93 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 15.78 +1.86 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.29 +1.87 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.32 +1.87 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.34 +1.86 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.36 +1.84 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.42 +1.85 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.46 +1.83 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.50 +1.79 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.57 +1.76 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.65 +1.67 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.80 +1.62 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.92 +1.49 40 0 38 0
28MAY26 31.00 C 0.00 0.00 0.00 5.13 +1.39 39 0 392 0
28MAY26 32.00 C 3.80 3.80 3.80 4.40 +1.28 39 5 942 -5
28MAY26 33.00 C 3.55 3.55 3.55 3.74 +1.18 39 2 311 -2
28MAY26 34.00 C 2.44 3.05 2.40 3.13 +1.04 38 612 1,178 +191
28MAY26 35.00 C 1.92 2.54 1.92 2.60 +0.90 38 125 2,581 +77
28MAY26 36.00 C 1.58 2.04 1.50 2.15 +0.77 38 121 637 +9
28MAY26 37.00 C 1.36 1.69 1.36 1.77 +0.66 38 115 715 -76
28MAY26 38.00 C 1.15 1.47 1.15 1.46 +0.59 39 67 1,293 +62
28MAY26 39.00 C 0.87 1.20 0.87 1.19 +0.51 39 24 1,471 -8
28MAY26 40.00 C 0.73 1.00 0.73 0.96 +0.43 39 346 5,013 +50
28MAY26 41.00 C 0.62 0.81 0.62 0.76 +0.35 39 69 1,277 +9
28MAY26 42.00 C 0.48 0.68 0.48 0.60 +0.29 39 544 982 +2
28MAY26 43.00 C 0.56 0.56 0.56 0.47 +0.23 39 1 495 0
28MAY26 44.00 C 0.37 0.45 0.37 0.37 +0.19 39 32 586 -22
28MAY26 45.00 C 0.29 0.39 0.29 0.29 +0.16 39 527 3,023 +487
28MAY26 46.00 C 0.34 0.34 0.34 0.22 +0.12 39 30 51 -30
28MAY26 47.00 C 0.00 0.00 0.00 0.17 +0.09 39 0 64 0
28MAY26 48.00 C 0.22 0.22 0.22 0.13 +0.07 39 5 97 0
28MAY26 49.00 C 0.21 0.21 0.21 0.10 +0.06 39 1 60 0
28MAY26 50.00 C 0.15 0.19 0.15 0.08 +0.05 40 2 202 0
28MAY26 52.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 72 0
28MAY26 55.00 C 0.10 0.11 0.10 0.02 +0.01 40 19 302 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
28MAY26 60.00 C 0.07 0.07 0.07 0.01 0.00 43 13 231 +13
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 16.00 C 0.00 0.00 0.00 19.30 +1.90 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.83 +1.92 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.35 +1.94 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.84 +1.74 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.36 +1.76 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.84 +1.72 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.62 +1.99 75 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.86 +1.71 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.37 +1.71 45 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 14.44 +1.74 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.48 +1.73 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.49 +1.69 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.55 +1.67 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.56 +1.60 42 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 9.65 +1.58 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.70 +1.48 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.85 +1.45 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.01 +1.34 39 0 24 0
29JUN26 30.00 C 5.60 6.05 5.60 6.37 +1.57 41 3 77 -1
29JUN26 31.00 C 0.00 0.00 0.00 5.40 +1.25 37 0 335 0
29JUN26 32.00 C 4.75 4.75 4.75 4.83 +1.29 38 1 1,080 0
29JUN26 33.00 C 3.20 4.14 3.20 4.14 +1.14 37 78 1,288 +30
29JUN26 34.00 C 2.86 3.55 2.79 3.68 +1.14 39 310 3,339 +118
29JUN26 35.00 C 2.30 3.05 2.30 3.03 +0.89 37 381 4,207 -82
29JUN26 36.00 C 1.95 2.61 1.95 2.61 +0.82 37 360 3,228 -20
29JUN26 37.00 C 2.13 2.22 2.10 2.23 +0.72 38 44 3,604 -14
29JUN26 38.00 C 1.68 1.89 1.68 1.89 +0.62 38 23 5,661 -2
29JUN26 39.00 C 1.18 1.59 1.18 1.59 +0.53 38 116 1,690 -22
29JUN26 40.00 C 1.01 1.39 1.00 1.37 +0.50 39 135 4,681 -35
29JUN26 41.00 C 0.87 1.19 0.87 1.16 +0.44 39 1,098 5,714 +982
29JUN26 42.00 C 0.76 1.00 0.76 0.97 +0.38 39 1,500 5,585 +198
29JUN26 43.00 C 0.81 0.86 0.81 0.81 +0.33 39 103 2,863 +1
29JUN26 44.00 C 0.59 0.75 0.59 0.68 +0.28 39 130 4,367 +84
29JUN26 45.00 C 0.48 0.65 0.48 0.56 +0.24 39 164 12,732 +7
29JUN26 46.00 C 0.42 0.42 0.42 0.47 +0.21 40 7 1,436 +1
29JUN26 47.00 C 0.00 0.00 0.00 0.39 +0.18 40 0 1,949 0
29JUN26 48.00 C 0.42 0.42 0.42 0.33 +0.15 40 112 4,696 +4
29JUN26 49.00 C 0.00 0.00 0.00 0.27 +0.13 40 0 3,644 0
29JUN26 50.00 C 0.30 0.34 0.26 0.23 +0.11 40 105 27,124 +42
29JUN26 52.50 C 0.22 0.24 0.22 0.14 +0.07 41 81 4,331 +81
29JUN26 55.00 C 0.19 0.21 0.19 0.09 +0.04 41 96 10,633 0
29JUN26 57.50 C 0.11 0.11 0.11 0.06 +0.03 42 4 3,657 0
29JUN26 60.00 C 0.12 0.13 0.09 0.04 +0.02 42 122 25,079 +88
29JUN26 62.50 C 0.10 0.10 0.10 0.03 +0.02 44 2 4,403 +2
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 14,072 0
29JUN26 67.50 C 0.07 0.07 0.07 0.01 0.00 43 3 3,122 0
29JUN26 70.00 C 0.06 0.07 0.06 0.01 0.00 45 78 15,242 +18
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,722 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 19.40 +1.63 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.92 +1.62 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.46 +1.64 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.98 +1.63 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.50 +1.62 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.04 +1.63 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.62 +1.69 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.08 +1.62 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.61 +1.62 44 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 14.67 +1.60 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.74 +1.58 43 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 12.82 +1.55 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 11.94 +1.53 41 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 11.06 +1.50 41 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 10.22 +1.46 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.39 +1.41 39 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.59 +1.36 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 7.82 +1.23 38 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 7.17 +1.41 39 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 6.52 +1.36 39 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 5.94 +1.34 39 0 115 0
29SEP26 33.00 C 0.00 0.00 0.00 5.46 +1.36 40 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 4.75 +1.13 38 0 154 0
29SEP26 35.00 C 0.00 0.00 0.00 4.29 +1.08 38 0 2,792 0
29SEP26 36.00 C 3.13 3.13 3.13 3.85 +0.94 38 1 5,666 0
29SEP26 37.00 C 3.10 3.10 3.10 3.46 +0.88 38 1 1,489 +1
29SEP26 38.00 C 2.62 2.62 2.62 3.09 +0.81 38 1 7,425 -1
29SEP26 39.00 C 2.45 2.46 2.45 2.77 +0.74 39 19 6,121 -19
29SEP26 40.00 C 2.01 2.42 1.97 2.50 +0.70 39 228 3,328 -18
29SEP26 41.00 C 0.00 0.00 0.00 2.23 +0.64 39 0 964 0
29SEP26 42.00 C 0.00 0.00 0.00 1.97 +0.57 39 0 1,362 0
29SEP26 43.00 C 1.79 1.79 1.79 1.78 +0.54 39 1 1,520 0
29SEP26 44.00 C 1.60 1.60 1.60 1.60 +0.51 40 1 2,740 0
29SEP26 45.00 C 1.40 1.49 1.40 1.46 +0.50 40 5 3,045 +5
29SEP26 46.00 C 1.20 1.20 1.20 1.31 +0.46 40 1 1,592 +1
29SEP26 47.00 C 0.00 0.00 0.00 1.19 +0.45 41 0 1,428 0
29SEP26 48.00 C 0.94 0.94 0.94 1.10 +0.44 41 2 2,006 +2
29SEP26 49.00 C 0.00 0.00 0.00 1.00 +0.42 42 0 2,465 0
29SEP26 50.00 C 0.76 0.91 0.76 0.89 +0.38 42 25 17,269 -5
29SEP26 52.50 C 0.00 0.00 0.00 0.72 +0.35 43 0 3,004 0
29SEP26 55.00 C 0.54 0.56 0.54 0.57 +0.30 43 3 7,635 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 +0.26 44 0 662 0
29SEP26 60.00 C 0.41 0.41 0.40 0.38 +0.23 45 121 7,104 +121
29SEP26 62.50 C 0.39 0.39 0.39 0.31 +0.20 45 4 909 +4
29SEP26 65.00 C 0.00 0.00 0.00 0.26 +0.18 46 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.16 47 0 400 0
29SEP26 70.00 C 0.24 0.24 0.24 0.18 +0.13 47 50 379 -50
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.12 48 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 +0.11 49 0 1,076 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.10 50 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.10 51 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.09 51 0 1,092 0
29SEP26 85.00 C 0.10 0.14 0.10 0.09 +0.08 52 13 278 0
30DEC26 16.00 C 0.00 0.00 0.00 19.65 +1.62 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.18 +1.63 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.72 +1.62 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.26 +1.63 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.79 +1.62 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.32 +1.60 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.86 +1.59 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.41 +1.59 46 0 0 0
30DEC26 20.00 C 15.00 15.00 15.00 15.95 +1.58 45 1 80 0
30DEC26 21.00 C 0.00 0.00 0.00 15.06 +1.57 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.18 +1.55 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.32 +1.53 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.47 +1.50 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.67 +1.49 42 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 10.87 +1.45 41 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 10.09 +1.48 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 9.35 +1.44 40 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 8.65 +1.33 39 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 8.10 +1.52 40 0 129 0
30DEC26 31.00 C 0.00 0.00 0.00 7.27 +1.23 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.76 +1.30 39 0 104 0
30DEC26 33.00 C 0.00 0.00 0.00 6.20 +1.20 38 0 982 0
30DEC26 34.00 C 5.20 5.60 5.20 5.48 +0.92 36 45 528 -15
30DEC26 35.00 C 4.93 5.10 4.93 5.16 +1.04 38 5 845 +2
30DEC26 36.00 C 4.12 4.12 4.12 4.84 +1.04 39 2 7,463 -1
30DEC26 37.00 C 0.00 0.00 0.00 4.38 +0.95 38 0 3,433 0
30DEC26 38.00 C 3.39 3.97 3.35 4.06 +0.91 39 1,206 3,877 -1,092
30DEC26 39.00 C 3.06 3.61 3.06 3.70 +0.83 39 34 1,319 -3
30DEC26 40.00 C 3.00 3.35 3.00 3.37 +0.77 39 58 846 -17
30DEC26 41.00 C 0.00 0.00 0.00 3.07 +0.72 38 0 2,238 0
30DEC26 42.00 C 0.00 0.00 0.00 2.80 +0.67 38 0 1,343 0
30DEC26 43.00 C 2.31 2.31 2.31 2.55 +0.63 38 5 217 +5
30DEC26 44.00 C 2.12 2.30 2.12 2.31 +0.57 38 32 483 +30
30DEC26 45.00 C 1.83 2.22 1.83 2.10 +0.53 38 193 3,116 +138
30DEC26 46.00 C 1.75 2.00 1.75 1.90 +0.48 38 26 125 +24
30DEC26 47.00 C 1.86 1.86 1.86 1.72 +0.44 38 1 172 0
30DEC26 48.00 C 1.68 1.68 1.68 1.56 +0.40 38 3 142 0
30DEC26 49.00 C 1.30 1.60 1.30 1.41 +0.37 38 5 151 0
30DEC26 50.00 C 1.22 1.52 1.22 1.28 +0.34 38 46 1,089 +20
30DEC26 52.50 C 1.06 1.06 1.06 0.99 +0.26 38 1,120 1,605 +20
30DEC26 55.00 C 0.88 1.03 0.88 0.77 +0.21 38 2 1,670 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.60 +0.16 38 0 298 0
30DEC26 60.00 C 0.72 0.72 0.72 0.46 +0.12 38 2 737 +2
30DEC26 62.50 C 0.59 0.59 0.59 0.36 +0.10 38 1 332 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.27 +0.07 38 0 104 0
30DEC26 67.50 C 0.41 0.41 0.41 0.22 +0.06 38 8 157 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 125 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.06 39 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.06 40 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.06 41 0 26 0
30DEC26 80.00 C 0.34 0.35 0.34 0.11 +0.06 41 40 422 +40
30MAR27 16.00 C 0.00 0.00 0.00 19.89 +1.63 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.38 +1.56 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.92 +1.57 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.51 +1.59 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.07 +1.60 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.62 +1.58 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.18 +1.59 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.69 +1.53 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.30 +1.57 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.43 +1.61 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.59 +1.60 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.77 +1.53 43 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 12.97 +1.51 42 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 12.18 +1.46 41 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 11.42 +1.42 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.69 +1.38 40 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 9.99 +1.43 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 9.32 +1.39 39 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 8.62 +1.33 39 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 8.01 +1.06 38 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 7.52 +1.30 39 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 6.98 +1.04 39 0 3,824 0
30MAR27 34.00 C 0.00 0.00 0.00 6.47 +0.99 38 0 4,841 0
30MAR27 35.00 C 5.92 5.92 5.92 5.92 +0.99 38 30 1,164 0
30MAR27 36.00 C 0.00 0.00 0.00 5.57 +1.01 38 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.17 +0.96 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 4.78 +0.95 38 0 55 0
30MAR27 39.00 C 0.00 0.00 0.00 4.44 +0.96 38 0 0 0
30MAR27 40.00 C 4.03 4.03 4.03 4.04 +0.88 38 1 21 0
30MAR27 41.00 C 0.00 0.00 0.00 3.83 +0.97 38 0 0 0
30MAR27 42.00 C 3.03 3.52 3.03 3.53 +0.95 38 3 69 +3
30MAR27 43.00 C 3.37 3.37 3.30 3.26 +0.94 38 11 206 0
30MAR27 44.00 C 0.00 0.00 0.00 3.00 +0.92 38 0 100 0
30MAR27 45.00 C 0.00 0.00 0.00 2.77 +0.91 38 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 2.55 +0.89 38 0 0 0
30MAR27 47.00 C 2.50 2.50 2.50 2.35 +0.87 38 11 13 +11
30MAR27 48.00 C 0.00 0.00 0.00 2.16 +0.85 38 0 10 0
30MAR27 49.00 C 0.00 0.00 0.00 1.98 +0.82 38 0 0 0
30MAR27 50.00 C 2.00 2.08 2.00 1.82 +0.80 38 31 32 +26
TOTAL CALL 43,442 750,751 +5,572
20MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
20MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
20MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 200 0
20MAR26 30.00 P 0.02 0.02 0.02 0.01 -0.03 68 34 107 +30
20MAR26 31.00 P 0.05 0.05 0.03 0.02 -0.09 62 23 209 +8
20MAR26 32.00 P 0.15 0.15 0.06 0.05 -0.20 58 338 484 +84
20MAR26 33.00 P 0.34 0.40 0.12 0.12 -0.41 53 659 378 +40
20MAR26 34.00 P 0.81 0.86 0.27 0.28 -0.81 50 2,057 999 +916
20MAR26 35.00 P 1.39 1.39 0.60 0.62 -1.24 48 2,850 1,018 +810
20MAR26 36.00 P 2.06 2.15 1.36 1.22 -1.54 51 218 64 -3
20MAR26 37.00 P 0.00 0.00 0.00 2.01 -1.70 54 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 2.89 -1.80 56 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 3.84 -1.84 59 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 4.81 -1.93 58 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 5.80 -1.94 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 6.90 -1.84 107 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 7.90 -1.84 118 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 8.90 -1.84 128 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 9.90 -1.84 138 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 10.90 -1.84 148 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 11.90 -1.84 157 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 12.96 -1.78 182 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 13.90 -1.84 176 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 14.90 -1.84 184 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
27MAR26 25.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
27MAR26 26.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
27MAR26 27.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
27MAR26 28.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27MAR26 29.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
27MAR26 30.00 P 0.11 0.12 0.11 0.04 - 51 53 53 -
27MAR26 31.00 P 0.23 0.23 0.14 0.09 - 50 63 63 -
27MAR26 32.00 P 0.40 0.40 0.18 0.19 - 49 23 23 -
27MAR26 33.00 P 0.75 0.75 0.36 0.35 - 47 66 51 -
27MAR26 34.00 P 1.08 1.13 0.63 0.61 - 46 80 77 -
27MAR26 35.00 P 1.15 1.15 1.08 1.03 - 46 23 23 -
27MAR26 36.00 P 0.00 0.00 0.00 1.59 - 47 2 0 -
27MAR26 37.00 P 0.00 0.00 0.00 2.26 - 46 4 0 -
27MAR26 38.00 P 0.00 0.00 0.00 3.11 - 49 2 0 -
27MAR26 39.00 P 0.00 0.00 0.00 3.98 - 50 0 0 -
27MAR26 40.00 P 0.00 0.00 0.00 4.89 - 50 0 0 -
27MAR26 41.00 P 0.00 0.00 0.00 5.84 - 50 0 0 -
27MAR26 42.00 P 0.00 0.00 0.00 6.91 - 67 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 271 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16,678 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 6 761 0
30MAR26 27.00 P 0.03 0.03 0.02 0.01 -0.01 57 250 992 -170
30MAR26 28.00 P 0.06 0.06 0.04 0.01 -0.04 50 221 2,379 -21
30MAR26 29.00 P 0.08 0.09 0.05 0.02 -0.07 47 296 4,380 -62
30MAR26 30.00 P 0.13 0.14 0.09 0.05 -0.14 47 409 6,072 +228
30MAR26 31.00 P 0.23 0.24 0.14 0.11 -0.22 46 807 4,968 +240
30MAR26 32.00 P 0.40 0.46 0.23 0.21 -0.36 45 853 7,951 +209
30MAR26 33.00 P 0.75 0.77 0.39 0.40 -0.57 45 661 8,425 +13
30MAR26 34.00 P 1.16 1.26 0.66 0.66 -0.84 43 1,165 9,408 -106
30MAR26 35.00 P 1.77 1.77 1.05 1.10 -1.08 44 1,079 27,518 -324
30MAR26 36.00 P 2.40 2.48 1.62 1.68 -1.22 45 567 8,832 -179
30MAR26 37.00 P 3.00 3.00 2.30 2.42 -1.49 48 315 8,446 +242
30MAR26 38.00 P 4.00 4.00 3.21 3.16 -1.61 47 157 6,174 +75
30MAR26 39.00 P 5.26 5.26 4.20 4.05 -1.67 49 107 8,849 -40
30MAR26 40.00 P 6.06 6.06 5.00 4.93 -1.94 49 71 25,210 0
30MAR26 41.00 P 6.66 6.66 5.92 5.88 -1.86 50 263 5,811 -110
30MAR26 42.00 P 0.00 0.00 0.00 6.91 -1.83 60 0 17,762 0
30MAR26 43.00 P 8.63 8.63 7.87 7.95 -1.81 70 303 3,970 -148
30MAR26 44.00 P 0.00 0.00 0.00 9.07 -1.82 86 0 1,303 0
30MAR26 45.00 P 0.00 0.00 0.00 9.97 -1.80 84 0 836 0
30MAR26 46.00 P 11.68 11.68 11.68 10.94 -2.12 86 16 834 0
30MAR26 47.00 P 0.00 0.00 0.00 11.90 -1.87 86 0 756 0
30MAR26 48.00 P 13.57 13.57 12.95 12.96 -1.80 99 50 5,894 0
30MAR26 49.00 P 0.00 0.00 0.00 13.90 -1.86 96 0 462 0
30MAR26 50.00 P 0.00 0.00 0.00 14.90 -1.86 101 0 3,219 0
30MAR26 52.50 P 0.00 0.00 0.00 17.40 -1.86 112 0 2,739 0
30MAR26 55.00 P 0.00 0.00 0.00 19.91 -1.85 124 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 22.39 -1.87 130 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 24.89 -1.87 139 0 1,795 0
30MAR26 62.50 P 0.00 0.00 0.00 27.41 -1.85 152 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.91 -1.85 160 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.41 -1.85 168 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.89 -1.87 172 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.41 -1.85 184 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.91 -1.85 190 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.41 -1.85 197 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.90 -1.78 201 0 623 0
30MAR26 82.50 P 0.00 0.00 0.00 47.41 -1.85 209 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.91 -1.86 215 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.41 -1.85 221 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.91 -1.85 226 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.37 -1.89 222 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.89 -1.87 233 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.41 -1.85 242 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.91 -1.85 247 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.39 -1.87 248 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.91 -1.85 257 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.41 -1.85 262 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.89 -1.87 261 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 132 0
29APR26 23.00 P 0.04 0.04 0.03 0.01 -0.02 49 101 592 +101
29APR26 24.00 P 0.05 0.05 0.05 0.01 -0.04 45 60 427 0
29APR26 25.00 P 0.08 0.08 0.08 0.02 -0.06 44 800 2,945 +800
29APR26 26.00 P 0.10 0.10 0.10 0.03 -0.10 42 38 1,191 +32
29APR26 27.00 P 0.14 0.14 0.12 0.06 -0.14 42 14 1,480 +9
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.20 41 0 1,373 0
29APR26 29.00 P 0.34 0.34 0.24 0.17 -0.25 40 167 1,544 +45
29APR26 30.00 P 0.50 0.50 0.33 0.29 -0.32 40 258 4,031 -58
29APR26 31.00 P 0.71 0.71 0.47 0.45 -0.40 40 827 3,215 +459
29APR26 32.00 P 1.00 1.02 0.65 0.66 -0.50 40 784 3,973 +524
29APR26 33.00 P 1.35 1.35 0.89 0.91 -0.67 38 438 4,017 -44
29APR26 34.00 P 1.76 1.84 1.27 1.28 -0.83 38 1,073 3,972 -47
29APR26 35.00 P 2.44 2.44 1.73 1.72 -1.05 38 209 7,999 -77
29APR26 36.00 P 2.46 2.46 2.30 2.27 -1.19 38 8 3,410 0
29APR26 37.00 P 3.80 3.80 2.95 2.95 -1.20 39 77 3,785 +9
29APR26 38.00 P 4.66 4.66 3.78 3.66 -1.32 40 37 2,027 +36
29APR26 39.00 P 5.60 5.60 4.55 4.45 -1.45 40 211 1,994 0
29APR26 40.00 P 6.20 6.20 5.22 5.29 -1.64 41 7 296 +3
29APR26 41.00 P 0.00 0.00 0.00 6.06 -1.76 38 0 51 0
29APR26 42.00 P 0.00 0.00 0.00 7.09 -1.66 44 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 7.99 -1.77 44 0 76 0
29APR26 44.00 P 0.00 0.00 0.00 9.07 -1.82 51 0 14 0
29APR26 45.00 P 11.10 11.20 11.10 9.97 -1.80 50 2 3 +2
29APR26 46.00 P 0.00 0.00 0.00 10.95 -2.11 52 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 11.90 -1.87 52 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 12.96 -1.80 59 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.90 -1.86 58 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.90 -1.86 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.40 -1.86 67 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.91 -1.85 74 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.39 -1.87 78 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.89 -1.87 84 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.41 -1.85 91 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.91 -1.85 96 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.41 -1.85 100 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.89 -1.87 103 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.41 -1.85 109 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.91 -1.85 113 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.41 -1.85 117 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.90 -1.81 120 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 20.00 P 0.05 0.05 0.04 0.01 -0.01 50 8 8 +8
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 5 0
28MAY26 22.00 P 0.07 0.07 0.07 0.01 -0.03 42 10 10 +10
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.05 42 0 11 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.07 42 0 100 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.10 42 0 598 0
28MAY26 26.00 P 0.23 0.23 0.21 0.11 -0.15 41 11 1,068 -10
28MAY26 27.00 P 0.00 0.00 0.00 0.17 -0.20 40 0 1,465 0
28MAY26 28.00 P 0.35 0.35 0.35 0.27 -0.26 40 1 1,274 +1
28MAY26 29.00 P 0.62 0.62 0.46 0.40 -0.32 40 65 969 +20
28MAY26 30.00 P 0.80 0.80 0.59 0.57 -0.38 40 49 2,214 -1
28MAY26 31.00 P 1.10 1.10 0.83 0.79 -0.46 39 84 2,903 +6
28MAY26 32.00 P 1.18 1.18 1.07 1.04 -0.57 39 15 2,224 -8
28MAY26 33.00 P 1.77 1.77 1.38 1.38 -0.67 39 203 3,182 +120
28MAY26 34.00 P 1.84 1.84 1.75 1.75 -0.82 38 45 1,670 0
28MAY26 35.00 P 2.85 2.85 2.24 2.24 -0.95 38 213 1,892 +10
28MAY26 36.00 P 3.44 3.44 2.79 2.76 -1.11 38 74 496 -31
28MAY26 37.00 P 3.38 3.38 3.38 3.39 -1.20 38 18 602 +18
28MAY26 38.00 P 4.11 4.11 4.11 4.08 -1.29 39 10 880 +10
28MAY26 39.00 P 0.00 0.00 0.00 4.79 -1.40 39 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 5.57 -1.52 39 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 6.51 -1.47 42 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 7.30 -1.60 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.27 -1.55 43 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 9.09 -1.80 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.98 -1.79 40 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 10.95 -2.11 42 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 11.92 -1.85 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.96 -1.80 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.90 -1.86 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.90 -1.86 49 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.40 -1.86 54 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.91 -1.85 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.39 -1.87 63 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.89 -1.87 68 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.41 -1.85 73 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.91 -1.85 77 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.41 -1.85 81 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.89 -1.87 83 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.41 -1.85 88 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.91 -1.85 92 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 3,890 0
29JUN26 21.00 P 0.11 0.11 0.11 0.03 -0.02 44 8 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.05 43 0 40 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 170 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.10 42 0 798 0
29JUN26 26.00 P 0.33 0.33 0.33 0.26 -0.14 41 30 1,460 -26
29JUN26 27.00 P 0.51 0.51 0.51 0.37 -0.19 41 30 1,313 0
29JUN26 28.00 P 0.69 0.69 0.53 0.51 -0.24 41 32 2,881 0
29JUN26 29.00 P 0.00 0.00 0.00 0.67 -0.32 40 0 3,507 0
29JUN26 30.00 P 1.13 1.13 0.90 0.85 -0.41 39 9 4,074 -3
29JUN26 31.00 P 1.38 1.38 1.13 1.09 -0.49 39 7 3,459 -7
29JUN26 32.00 P 1.45 1.45 1.45 1.37 -0.59 38 1 4,541 -1
29JUN26 33.00 P 2.16 2.16 1.81 1.72 -0.70 37 67 8,701 +33
29JUN26 34.00 P 2.63 2.63 2.15 2.13 -0.82 37 384 11,127 +19
29JUN26 35.00 P 3.22 3.26 2.62 2.61 -0.92 37 194 11,279 +102
29JUN26 36.00 P 3.81 3.81 3.75 3.16 -1.06 37 60 5,400 -30
29JUN26 37.00 P 4.06 4.06 3.81 3.72 -1.21 37 97 12,039 +7
29JUN26 38.00 P 0.00 0.00 0.00 4.44 -1.24 38 2 10,713 0
29JUN26 39.00 P 0.00 0.00 0.00 5.14 -1.34 38 0 5,847 0
29JUN26 40.00 P 6.20 6.20 6.20 5.92 -1.27 38 1 10,977 +1
29JUN26 41.00 P 6.80 6.80 6.80 6.77 -1.21 40 30 9,202 +30
29JUN26 42.00 P 0.00 0.00 0.00 7.58 -1.48 40 0 2,370 0
29JUN26 43.00 P 0.00 0.00 0.00 8.47 -1.41 41 1 852 -1
29JUN26 44.00 P 0.00 0.00 0.00 9.35 -1.54 41 0 3,086 0
29JUN26 45.00 P 11.22 11.22 11.22 10.28 -1.49 42 2 17,865 -2
29JUN26 46.00 P 0.00 0.00 0.00 11.10 -1.96 41 0 895 0
29JUN26 47.00 P 0.00 0.00 0.00 12.11 -1.66 43 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.97 -1.79 41 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.92 -1.84 41 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.90 -1.86 42 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.40 -1.86 47 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 19.91 -1.85 52 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 22.39 -1.87 55 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 24.89 -1.87 59 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 27.41 -1.85 63 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 29.91 -1.85 67 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.41 -1.85 70 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.89 -1.87 72 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.41 -1.85 76 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.91 -1.85 79 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.41 -1.85 82 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.90 -1.81 84 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.41 -1.85 88 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.91 -1.86 90 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.41 -1.85 92 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.91 -1.86 95 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.37 -1.89 94 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.89 -1.87 98 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.41 -1.85 101 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.91 -1.85 103 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.39 -1.87 104 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.91 -1.85 107 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.41 -1.85 109 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.89 -1.87 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29SEP26 20.00 P 0.23 0.23 0.23 0.10 -0.04 42 2 1,108 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.06 41 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.11 41 0 628 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 -0.14 41 0 355 0
29SEP26 25.00 P 0.71 0.71 0.71 0.52 -0.18 41 2 550 +2
29SEP26 26.00 P 0.76 0.76 0.76 0.67 -0.23 40 1 1,433 +1
29SEP26 27.00 P 0.00 0.00 0.00 0.86 -0.28 40 0 1,160 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 -0.32 40 0 4,831 0
29SEP26 29.00 P 1.48 1.48 1.30 1.30 -0.38 39 18 1,521 -15
29SEP26 30.00 P 1.62 1.62 1.60 1.56 -0.45 39 20 8,268 -10
29SEP26 31.00 P 1.88 1.89 1.88 1.87 -0.52 38 2 1,626 0
29SEP26 32.00 P 2.68 2.68 2.25 2.21 -0.61 38 12 2,062 +2
29SEP26 33.00 P 2.68 2.68 2.67 2.59 -0.72 37 2 4,003 0
29SEP26 34.00 P 3.14 3.16 3.14 3.05 -0.82 37 4 1,993 -2
29SEP26 35.00 P 3.80 3.80 3.80 3.51 -0.92 37 1 9,542 +1
29SEP26 36.00 P 4.36 4.36 4.12 4.05 -1.02 37 9 22,198 0
29SEP26 37.00 P 0.00 0.00 0.00 4.66 -1.10 37 0 5,025 0
29SEP26 38.00 P 5.97 5.97 5.58 5.35 -1.09 38 60 7,013 0
29SEP26 39.00 P 6.08 6.08 6.08 6.04 -1.20 38 16 9,148 +16
29SEP26 40.00 P 0.00 0.00 0.00 6.78 -1.29 38 0 4,667 0
29SEP26 41.00 P 0.00 0.00 0.00 7.73 -1.14 41 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 8.32 -1.37 39 0 938 0
29SEP26 43.00 P 0.00 0.00 0.00 9.12 -1.42 39 0 2,628 0
29SEP26 44.00 P 0.00 0.00 0.00 9.94 -1.41 40 0 1,769 0
29SEP26 45.00 P 0.00 0.00 0.00 10.78 -1.44 40 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.69 -1.42 41 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 12.56 -1.38 41 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.44 -1.41 41 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 14.38 -1.40 42 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.28 -1.48 42 0 7,648 0
29SEP26 52.50 P 0.00 0.00 0.00 17.59 -1.67 42 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.98 -1.78 43 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 22.44 -1.82 45 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.95 -1.81 48 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 27.45 -1.81 51 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 29.95 -1.81 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.45 -1.81 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.95 -1.81 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.45 -1.81 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.95 -1.81 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.42 -1.84 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.95 -1.76 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.45 -1.81 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.95 -1.82 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.05 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.07 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.08 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.09 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.11 38 0 0 0
30DEC26 19.50 P 0.35 0.35 0.35 0.13 -0.13 38 14 14 +14
30DEC26 20.00 P 0.41 0.41 0.38 0.16 -0.14 38 3 547 -3
30DEC26 21.00 P 0.49 0.49 0.49 0.23 -0.18 38 31 153 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 -0.23 38 0 166 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.26 38 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 -0.31 38 0 564 0
30DEC26 25.00 P 1.00 1.00 1.00 0.76 -0.35 38 100 1,341 0
30DEC26 26.00 P 1.13 1.15 1.13 0.97 -0.41 38 33 407 -27
30DEC26 27.00 P 1.57 1.57 1.57 1.21 -0.43 38 100 702 0
30DEC26 28.00 P 1.59 1.59 1.59 1.49 -0.43 38 20 906 -20
30DEC26 29.00 P 0.00 0.00 0.00 1.80 -0.43 38 0 1,075 0
30DEC26 30.00 P 2.49 2.49 2.19 2.15 -0.47 38 38 4,165 -12
30DEC26 31.00 P 2.86 2.86 2.86 2.50 -0.53 38 10 1,404 -10
30DEC26 32.00 P 2.90 2.90 2.90 2.86 -0.63 38 2 5,182 0
30DEC26 33.00 P 3.32 3.32 3.32 3.29 -0.69 38 3 2,286 0
30DEC26 34.00 P 0.00 0.00 0.00 3.75 -0.77 37 0 1,445 0
30DEC26 35.00 P 4.35 4.35 4.35 4.23 -0.85 37 1 3,727 +1
30DEC26 36.00 P 4.81 4.81 4.81 4.79 -0.89 37 1 7,324 0
30DEC26 37.00 P 0.00 0.00 0.00 5.35 -1.03 37 0 3,165 0
30DEC26 38.00 P 6.60 6.60 6.03 6.03 -1.08 37 31 4,474 -31
30DEC26 39.00 P 6.79 6.79 6.73 6.70 -1.16 37 37 2,158 +12
30DEC26 40.00 P 0.00 0.00 0.00 7.43 -1.16 38 0 1,989 0
30DEC26 41.00 P 0.00 0.00 0.00 8.16 -1.23 38 1 493 0
30DEC26 42.00 P 0.00 0.00 0.00 8.91 -1.24 38 0 186 0
30DEC26 43.00 P 10.59 10.59 9.66 9.68 -1.32 39 150 640 +21
30DEC26 44.00 P 11.25 11.25 11.25 10.47 -1.36 39 2 119 0
30DEC26 45.00 P 0.00 0.00 0.00 11.27 -1.41 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 12.07 -1.46 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 12.93 -1.41 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.79 -1.44 39 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 14.70 -1.43 40 0 0 0
30DEC26 50.00 P 16.16 16.16 16.16 15.59 -1.44 40 30 104 +19
30DEC26 52.50 P 0.00 0.00 0.00 17.85 -1.51 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.10 -1.66 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.55 -1.71 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.95 -1.81 42 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 27.45 -1.81 45 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 29.96 -1.80 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.46 -1.80 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.95 -1.81 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.46 -1.80 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.96 -1.80 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.45 -1.81 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.01 -1.70 61 0 0 0
30MAR27 16.00 P 0.29 0.29 0.27 0.07 -0.05 39 40 40 +40
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.07 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.08 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.10 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 -0.11 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 -0.12 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 -0.14 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 -0.15 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 -0.19 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 -0.22 39 0 0 0
30MAR27 23.00 P 1.00 1.00 0.94 0.72 -0.27 39 3 57 -1
30MAR27 24.00 P 1.24 1.24 1.24 0.90 -0.32 39 90 105 +84
30MAR27 25.00 P 1.42 1.42 1.41 1.12 -0.37 39 19 24 -4
30MAR27 26.00 P 0.00 0.00 0.00 1.37 -0.38 39 0 296 0
30MAR27 27.00 P 1.75 1.75 1.75 1.65 -0.39 39 1 479 0
30MAR27 28.00 P 2.27 2.27 2.00 1.95 -0.41 39 14 192 +4
30MAR27 29.00 P 0.00 0.00 0.00 2.30 -0.41 39 0 422 0
30MAR27 30.00 P 2.70 2.70 2.70 2.63 -0.49 38 5 320 0
30MAR27 31.00 P 0.00 0.00 0.00 2.98 -0.57 38 0 34 0
30MAR27 32.00 P 3.51 3.51 3.39 3.38 -0.65 38 12 180 -2
30MAR27 33.00 P 0.00 0.00 0.00 3.84 -0.67 37 0 3,802 0
30MAR27 34.00 P 0.00 0.00 0.00 4.30 -0.75 37 0 4,813 0
30MAR27 35.00 P 4.86 4.86 4.86 4.81 -0.80 37 5 1,000 -1
30MAR27 36.00 P 0.00 0.00 0.00 5.36 -0.82 37 0 121 0
30MAR27 37.00 P 0.00 0.00 0.00 5.89 -0.93 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.55 -1.09 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 7.20 -1.11 37 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 8.00 -1.04 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 8.68 -1.15 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 9.45 -1.13 38 0 10 0
30MAR27 43.00 P 10.79 10.79 10.79 10.26 -1.10 39 120 90 +90
30MAR27 44.00 P 11.77 11.77 11.77 10.98 -1.19 39 30 40 +30
30MAR27 45.00 P 0.00 0.00 0.00 11.77 -1.22 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.57 -1.25 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.39 -1.28 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.27 -1.25 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.06 -1.34 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.89 -1.39 39 0 0 0
TOTAL PUT 22,058 593,548 +4,002
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$ 18.40
30MAR26 3.90 C 0.00 0.00 0.00 14.50 -0.49 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.40 -0.48 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.31 -0.44 289 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.20 -0.49 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.10 -0.44 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.00 -0.46 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.91 -0.45 270 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.82 -0.43 298 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.71 -0.45 260 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.60 -0.45 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.50 -0.45 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.41 -0.43 247 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.16 -0.44 237 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.92 -0.44 259 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.66 -0.48 218 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.41 -0.44 209 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.17 -0.43 231 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.90 -0.46 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.67 -0.44 215 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.40 -0.46 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.17 -0.45 199 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.91 -0.46 162 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.66 -0.43 155 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.40 -0.46 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.18 -0.43 186 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.92 -0.44 165 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.66 -0.45 127 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.41 -0.45 121 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.16 -0.49 114 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.92 -0.47 142 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.67 -0.47 136 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.45 -0.44 159 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.90 -0.53 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.41 -0.47 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 6.93 -0.43 112 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.41 -0.46 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.90 -0.46 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.42 -0.44 75 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.90 -0.47 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.42 -0.47 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.92 -0.47 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.45 -0.49 61 0 15 0
30MAR26 15.50 C 2.88 2.88 2.88 2.99 -0.43 62 8 8 +8
30MAR26 16.00 C 0.00 0.00 0.00 2.54 -0.42 61 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.13 -0.41 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.70 -0.44 57 0 0 0
30MAR26 17.50 C 1.10 1.47 1.05 1.37 -0.40 59 9 3 +3
30MAR26 18.00 C 0.90 1.20 0.80 1.08 -0.36 60 9 6 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.84 -0.32 61 0 14 0
30MAR26 19.00 C 0.60 0.60 0.50 0.64 -0.27 61 82 82 +81
30MAR26 19.50 C 0.56 0.56 0.56 0.48 -0.24 62 1 14 -1
30MAR26 20.00 C 0.38 0.38 0.38 0.35 -0.21 62 1 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 -0.12 63 0 54 0
30MAR26 22.00 C 0.09 0.11 0.09 0.08 -0.08 62 4 122 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.04 64 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 120 0
30MAR26 25.00 C 0.02 0.02 0.02 0.01 -0.01 67 2 144 +2
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 14 0
30MAR26 28.00 C 0.01 0.01 0.01 0.01 0.00 88 1 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 4.18 -0.40 62 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.71 -0.45 58 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.32 -0.42 58 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.96 -0.33 59 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.56 -0.37 56 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.23 -0.35 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.92 -0.35 56 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.65 -0.33 56 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.40 -0.33 55 0 0 0
29APR26 19.00 C 1.15 1.15 1.00 1.20 -0.28 56 6 31 +2
29APR26 19.50 C 0.00 0.00 0.00 0.99 -0.28 55 0 51 0
29APR26 20.00 C 0.00 0.00 0.00 0.83 -0.24 55 0 28 0
29APR26 21.00 C 0.47 0.62 0.47 0.58 -0.18 56 2 46 +1
29APR26 22.00 C 0.34 0.34 0.34 0.39 -0.14 56 2 44 -1
29APR26 23.00 C 0.21 0.28 0.21 0.26 -0.11 56 2 182 -2
29APR26 24.00 C 0.00 0.00 0.00 0.17 -0.08 56 0 25 0
29APR26 25.00 C 0.11 0.11 0.11 0.11 -0.05 56 1 158 +1
29APR26 26.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 49 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 14.50 C 0.00 0.00 0.00 4.34 - 56 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 3.94 - 55 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 3.58 -0.33 56 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.22 -0.34 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.87 -0.33 54 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.55 -0.33 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.26 -0.32 53 0 0 0
28MAY26 18.00 C 2.01 2.01 2.01 1.94 -0.36 52 15 15 +15
28MAY26 18.50 C 0.00 0.00 0.00 1.71 -0.35 52 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.49 -0.32 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.30 -0.30 52 0 16 0
28MAY26 20.00 C 1.03 1.18 1.03 1.12 -0.27 51 16 78 +3
28MAY26 21.00 C 0.76 0.91 0.76 0.85 -0.23 52 18 63 +15
28MAY26 22.00 C 0.00 0.00 0.00 0.63 -0.18 52 0 31 0
28MAY26 23.00 C 0.47 0.47 0.45 0.47 -0.14 53 3 104 -2
28MAY26 24.00 C 0.00 0.00 0.00 0.34 -0.11 53 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.25 -0.09 53 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.18 -0.07 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.90 -0.45 147 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.81 -0.44 147 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.64 -0.51 107 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.61 -0.44 142 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.48 -0.48 130 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.32 -0.38 150 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.01 -0.44 129 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.79 -0.40 132 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.58 -0.38 135 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.26 -0.38 114 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.02 -0.45 113 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.80 -0.40 115 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.58 -0.39 116 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.22 -0.50 84 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.02 -0.38 97 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.72 -0.44 77 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.52 -0.47 89 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.28 -0.43 88 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.98 -0.48 71 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.78 -0.46 82 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.50 -0.48 72 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.24 -0.44 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.03 -0.46 73 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.75 -0.43 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.53 -0.41 67 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.03 -0.49 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.51 -0.46 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.05 -0.54 55 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.59 -0.45 55 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.14 -0.53 55 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.69 -0.54 54 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.29 -0.43 56 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.91 -0.39 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.51 -0.45 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.09 -0.47 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.77 -0.41 55 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.43 -0.31 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.08 -0.38 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.81 -0.26 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.51 -0.32 53 0 1 0
29JUN26 18.00 C 2.26 2.27 2.26 2.21 -0.31 52 30 30 +30
29JUN26 18.50 C 0.00 0.00 0.00 1.99 -0.34 52 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 1.78 -0.32 52 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 1.57 -0.31 52 0 11 0
29JUN26 20.00 C 0.00 0.00 0.00 1.40 -0.30 52 0 51 0
29JUN26 21.00 C 0.00 0.00 0.00 1.09 -0.27 51 0 46 0
29JUN26 22.00 C 0.00 0.00 0.00 0.85 -0.23 51 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.66 -0.20 52 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.51 -0.16 52 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.40 -0.13 52 0 15 0
29JUN26 26.00 C 0.25 0.25 0.25 0.31 -0.11 52 2 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.23 -0.08 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.07 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.14 -0.05 53 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.05 52 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.04 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.07 -0.40 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.80 -0.44 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.52 -0.49 62 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.28 -0.45 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.04 -0.45 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.79 -0.49 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.53 -0.51 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.05 -0.51 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.59 -0.49 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.19 -0.46 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.75 -0.45 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.37 -0.32 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.93 -0.34 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.59 -0.30 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.23 -0.34 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.75 -0.37 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.47 -0.30 51 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.15 -0.36 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.84 -0.39 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 3.57 -0.31 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.28 -0.33 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.04 -0.25 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 2.79 -0.29 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.58 -0.31 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.38 -0.30 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.20 -0.28 50 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 2.03 -0.27 50 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 1.73 -0.25 50 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 -0.22 50 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 1.26 -0.20 51 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 1.07 -0.19 51 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.91 -0.15 51 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 -0.10 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 -0.10 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 -0.09 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.07 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.08 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 -0.06 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.05 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.03 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.39 -0.41 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.94 -0.41 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.60 -0.36 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.20 -0.40 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.83 -0.42 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.50 -0.31 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.18 -0.37 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.88 -0.28 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.58 -0.35 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.31 -0.30 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.06 -0.30 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.78 -0.25 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.57 -0.27 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.30 -0.26 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.12 -0.34 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.93 -0.29 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.75 -0.28 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.58 -0.27 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.27 -0.25 49 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 2.07 -0.19 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.83 -0.17 50 0 3 0
30DEC26 24.00 C 1.56 1.56 1.56 1.56 -0.20 50 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 1.39 -0.16 50 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.22 -0.14 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 -0.15 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 -0.12 50 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 -0.08 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 -0.08 50 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 -0.11 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.09 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 -0.07 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 -0.06 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.56 - 49 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 5.28 - 49 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 5.00 -0.35 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.74 -0.33 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.49 -0.33 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.26 -0.31 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.05 -0.34 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.83 -0.29 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.59 -0.31 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.41 -0.30 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.23 -0.27 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.05 -0.30 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.74 -0.28 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.48 -0.25 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.22 -0.24 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.02 -0.21 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.83 -0.16 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.64 -0.16 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.46 -0.16 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.32 -0.13 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.18 -0.13 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.15 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.93 -0.09 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.83 -0.10 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.74 -0.09 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 -0.07 49 0 0 0
TOTAL CALL 229 4,523 +173
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 302 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 288 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 267 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 248 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 240 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 231 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 223 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 175 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 62 0 3 0
30MAR26 15.00 P 0.07 0.07 0.04 0.03 0.00 59 3 114 0
30MAR26 15.50 P 0.12 0.12 0.12 0.07 +0.01 61 11 106 -11
30MAR26 16.00 P 0.00 0.00 0.00 0.12 +0.01 61 0 22 0
30MAR26 16.50 P 0.17 0.34 0.17 0.21 +0.03 61 2 56 0
30MAR26 17.00 P 0.42 0.49 0.33 0.33 +0.05 62 7 42 +5
30MAR26 17.50 P 0.47 0.47 0.47 0.50 +0.08 63 1 50 0
30MAR26 18.00 P 0.96 0.96 0.96 0.71 +0.12 63 2 15 -2
30MAR26 18.50 P 1.16 1.34 1.16 0.95 +0.14 62 3 10 +1
30MAR26 19.00 P 0.00 0.00 0.00 1.25 +0.18 63 0 50 0
30MAR26 19.50 P 2.00 2.00 1.63 1.61 +0.25 65 2 64 0
30MAR26 20.00 P 2.15 2.15 2.15 1.99 +0.35 67 3 186 -3
30MAR26 21.00 P 3.00 3.00 3.00 2.75 +0.30 61 1 135 -1
30MAR26 22.00 P 0.00 0.00 0.00 3.73 +0.42 72 0 102 0
30MAR26 23.00 P 5.00 5.00 5.00 4.68 +0.49 76 10 80 0
30MAR26 24.00 P 0.00 0.00 0.00 5.64 +0.45 78 0 44 0
30MAR26 25.00 P 0.00 0.00 0.00 6.63 +0.46 84 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 7.64 +0.47 96 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.60 +0.43 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.64 +0.47 112 0 0 -1
30MAR26 29.00 P 0.00 0.00 0.00 10.60 +0.43 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.60 +0.43 0 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 12.64 +0.47 134 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.71 +0.53 162 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.60 +0.43 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.64 +0.47 153 0 0 0
29APR26 14.50 P 0.19 0.19 0.19 0.17 +0.01 56 1 1 +1
29APR26 15.00 P 0.00 0.00 0.00 0.25 +0.02 57 0 7 0
29APR26 15.50 P 0.00 0.00 0.00 0.35 +0.04 57 0 5 0
29APR26 16.00 P 0.61 0.69 0.61 0.47 +0.05 57 9 9 +7
29APR26 16.50 P 0.00 0.00 0.00 0.62 +0.06 57 0 4 0
29APR26 17.00 P 0.91 0.91 0.91 0.79 +0.07 57 1 3 -1
29APR26 17.50 P 1.22 1.22 1.22 1.01 +0.12 57 1 2 0
29APR26 18.00 P 1.50 1.50 1.50 1.23 +0.13 57 1 5 -1
29APR26 18.50 P 1.78 1.78 1.78 1.48 +0.15 57 1 18 0
29APR26 19.00 P 0.00 0.00 0.00 1.78 +0.19 57 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 2.08 +0.19 57 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 2.42 +0.23 57 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 3.15 +0.26 57 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.96 +0.42 57 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.84 +0.38 58 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 5.75 +0.38 58 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 6.65 +0.38 54 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 7.67 +0.48 62 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 8.61 +0.43 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.67 +0.48 72 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.60 +0.40 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.60 +0.43 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.64 +0.47 81 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.71 +0.53 96 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.62 +0.45 84 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.64 +0.47 92 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 - 53 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.42 - 53 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.55 +0.04 53 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.69 +0.04 53 0 19 0
28MAY26 16.50 P 1.04 1.04 1.04 0.86 +0.05 53 1 1 +1
28MAY26 17.00 P 0.00 0.00 0.00 1.05 +0.06 53 0 2 0
28MAY26 17.50 P 1.28 1.28 1.28 1.27 +0.11 53 15 18 +15
28MAY26 18.00 P 0.00 0.00 0.00 1.51 +0.13 53 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 1.77 +0.15 53 0 15 0
28MAY26 19.00 P 2.04 2.04 2.04 2.06 +0.16 53 1 66 +1
28MAY26 19.50 P 0.00 0.00 0.00 2.37 +0.19 53 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 2.69 +0.20 53 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.39 +0.32 53 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.17 +0.38 53 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 5.00 +0.34 53 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.92 +0.42 56 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.82 +0.42 56 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.71 +0.40 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.71 +0.43 58 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.67 +0.44 58 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.61 +0.41 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.60 +0.40 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.64 +0.44 65 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.71 +0.51 77 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.62 +0.43 68 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.64 +0.44 75 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 75 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 70 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 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 51 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 0.00 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 +0.01 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.33 +0.01 52 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.43 +0.02 52 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.54 +0.02 52 0 72 0
29JUN26 15.00 P 0.84 0.84 0.71 0.69 +0.04 53 16 52 +6
29JUN26 15.50 P 0.00 0.00 0.00 0.85 +0.05 53 0 42 0
29JUN26 16.00 P 1.21 1.21 1.21 1.02 +0.05 53 15 25 +14
29JUN26 16.50 P 0.00 0.00 0.00 1.21 +0.06 52 0 0 0
29JUN26 17.00 P 1.62 1.62 1.62 1.42 +0.08 52 15 2 -15
29JUN26 17.50 P 1.66 1.66 1.65 1.65 +0.10 52 2 45 0
29JUN26 18.00 P 1.88 1.88 1.88 1.91 +0.12 52 15 92 +15
29JUN26 18.50 P 0.00 0.00 0.00 2.18 +0.13 52 0 18 0
29JUN26 19.00 P 0.00 0.00 0.00 2.49 +0.17 52 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.79 +0.17 51 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 3.13 +0.20 52 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 3.81 +0.28 51 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.64 +0.32 53 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.38 +0.31 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.24 +0.45 51 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 7.12 +0.41 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.07 +0.42 53 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.94 +0.41 50 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.86 +0.40 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.84 +0.43 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.81 +0.46 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.80 +0.45 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.77 +0.47 52 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.72 +0.44 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.73 +0.47 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 51 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 +0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 +0.04 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.46 +0.04 51 0 2 0
29SEP26 13.00 P 0.57 0.57 0.57 0.58 +0.05 51 2 3 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.70 +0.06 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 +0.07 51 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 1.01 +0.10 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.18 +0.08 51 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.36 +0.08 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.09 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.79 +0.12 51 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 +0.10 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.28 +0.12 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.55 +0.14 51 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 2.87 +0.21 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 +0.23 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 +0.18 51 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 3.79 +0.19 51 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 4.51 +0.24 52 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.27 +0.36 53 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 6.02 +0.35 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.84 +0.38 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.66 +0.36 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.53 +0.40 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.40 +0.38 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.30 +0.42 54 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.19 +0.37 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.17 +0.46 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.01 +0.35 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.00 +0.40 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.95 +0.40 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.91 +0.40 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.04 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 +0.05 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 +0.05 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 +0.08 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 +0.08 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.16 +0.07 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 +0.09 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 +0.09 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.73 +0.10 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.95 +0.11 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.12 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 +0.14 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.69 +0.13 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.97 +0.14 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 3.28 +0.19 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.60 +0.23 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.91 +0.25 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.24 +0.27 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 +0.20 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.63 +0.37 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.38 +0.32 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 +0.35 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.96 +0.32 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.85 +0.39 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.68 +0.39 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.53 +0.37 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.42 +0.38 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.32 +0.42 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.26 +0.44 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.17 +0.39 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.13 +0.42 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.06 +0.42 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.62 - 49 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.82 - 49 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 2.04 +0.12 49 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.27 +0.12 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.51 +0.13 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.77 +0.14 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.04 +0.16 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.32 +0.17 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.62 +0.18 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 +0.19 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.24 +0.20 49 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.58 +0.23 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 +0.23 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.92 +0.21 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.72 +0.28 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.45 +0.27 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.26 +0.30 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.07 +0.30 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.94 +0.35 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.80 +0.38 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.67 +0.39 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.54 +0.39 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.46 +0.37 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.37 +0.39 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.29 +0.39 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.21 +0.45 52 0 0 0
TOTAL PUT 141 3,378 +33
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$ 3.91
30MAR26 2.40 C 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.22 -0.05 21 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.14 -0.04 22 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.08 -0.03 23 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 25 0 223 0
30MAR26 4.20 C 0.01 0.01 0.01 0.01 -0.01 27 12 332 -12
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 156 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.91 -0.06 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.26 -0.05 22 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.20 -0.03 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.14 -0.03 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 164 0
29APR26 4.10 C 0.05 0.05 0.05 0.06 -0.02 23 24 51 +21
29APR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.64 -0.06 26 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.38 -0.05 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 -0.06 25 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 -0.05 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 -0.07 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.03 25 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 -0.03 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.02 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 -0.02 24 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.00 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 0.01 0.00 54 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.14 -0.05 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 -0.05 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 -0.05 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 -0.06 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 -0.05 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.02 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.14 -0.05 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 -0.05 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.96 -0.05 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 -0.07 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 -0.05 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.91 -0.05 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 -0.05 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
TOTAL CALL 36 4,861 +9
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 305 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 25 0
30MAR26 3.90 P 0.08 0.08 0.08 0.07 +0.01 25 10 65 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 108 0
30MAR26 4.10 P 0.00 0.00 0.00 0.21 +0.04 27 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.30 +0.04 29 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.50 +0.05 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.61 +0.06 56 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.71 +0.06 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.81 +0.06 68 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.91 +0.06 74 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.01 +0.06 80 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.11 +0.06 85 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.36 +0.06 97 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.61 +0.06 109 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.86 +0.06 120 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.11 +0.06 130 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.36 +0.06 139 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.61 +0.06 148 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.86 +0.06 157 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.11 +0.06 165 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.36 +0.06 173 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.61 +0.06 180 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.86 +0.06 187 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 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 18 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 250 0
29APR26 3.80 P 0.08 0.08 0.08 0.08 +0.02 24 1 261 +1
29APR26 3.90 P 0.13 0.13 0.13 0.12 +0.02 24 10 156 +10
29APR26 4.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.51 +0.05 30 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.61 +0.06 33 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.81 +0.06 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.91 +0.06 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.01 +0.06 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.36 +0.06 58 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.61 +0.06 64 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.16 +0.02 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.36 +0.05 26 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.44 +0.05 27 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.81 +0.06 33 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.91 +0.06 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.01 +0.06 38 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.11 +0.06 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.36 +0.06 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.61 +0.06 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.02 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.82 +0.04 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.12 +0.05 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.38 +0.05 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.63 +0.06 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.86 +0.04 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.11 +0.06 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.36 +0.06 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.61 +0.06 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.86 +0.06 64 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.11 +0.06 68 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.36 +0.06 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.61 +0.06 74 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.86 +0.06 77 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.01 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 +0.03 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 +0.03 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 +0.04 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.00 +0.04 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 +0.04 31 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 +0.05 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 +0.05 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 +0.06 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 +0.06 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.17 +0.06 44 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 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 +0.03 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 +0.04 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.94 +0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.12 +0.05 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.21 +0.05 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.44 +0.04 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 +0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 +0.05 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.21 +0.05 27 0 0 0
TOTAL PUT 21 3,242 +21
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$ 32.16
30MAR26 17.50 C 0.00 0.00 0.00 14.68 -0.26 107 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.18 -0.26 100 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.68 -0.28 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.18 -0.24 87 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.68 -0.25 79 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.18 -0.27 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.18 -0.26 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.18 -0.26 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.18 -0.26 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.18 -0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.18 -0.28 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.19 -0.27 42 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 5.19 -0.22 35 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 4.19 -0.22 27 0 11 0
30MAR26 29.00 C 0.00 0.00 0.00 3.19 -0.23 19 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 2.22 -0.24 22 0 1,398 0
30MAR26 31.00 C 0.00 0.00 0.00 1.29 -0.25 19 0 233 0
30MAR26 32.00 C 0.59 0.74 0.59 0.63 -0.22 21 362 366 +266
30MAR26 33.00 C 0.25 0.30 0.25 0.24 -0.17 21 161 800 +49
30MAR26 34.00 C 0.11 0.13 0.10 0.08 -0.08 22 128 417 +3
30MAR26 35.00 C 0.05 0.05 0.05 0.02 -0.03 23 1 498 0
30MAR26 36.00 C 0.03 0.03 0.03 0.01 -0.01 26 1 426 0
30MAR26 37.00 C 0.03 0.03 0.03 0.01 0.00 32 8 388 -8
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.23 -0.22 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.23 -0.22 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.23 -0.23 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.23 -0.23 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.24 -0.22 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.19 -0.43 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.25 -0.22 21 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.26 -0.23 19 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.31 -0.23 20 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.42 -0.24 20 0 130 0
29APR26 31.00 C 1.54 1.54 1.54 1.60 -0.25 18 14 228 0
29APR26 32.00 C 1.04 1.10 0.97 1.00 -0.26 19 227 417 +184
29APR26 33.00 C 0.58 0.66 0.58 0.57 -0.20 19 156 273 +126
29APR26 34.00 C 0.00 0.00 0.00 0.31 -0.12 20 0 222 0
29APR26 35.00 C 0.23 0.23 0.17 0.15 -0.07 20 71 540 -30
29APR26 36.00 C 0.11 0.11 0.11 0.06 -0.05 20 20 400 +20
29APR26 37.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 328 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.28 - 26 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 8.28 - 0 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 7.24 - 0 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 6.24 -0.47 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.32 -0.22 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.36 -0.29 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.45 -0.22 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.61 -0.21 19 0 0 0
28MAY26 31.00 C 1.85 1.85 1.85 1.83 -0.24 18 2 2 +2
28MAY26 32.00 C 0.00 0.00 0.00 1.25 -0.20 18 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.81 -0.19 19 0 186 0
28MAY26 34.00 C 0.53 0.53 0.53 0.52 -0.11 19 4 985 +4
28MAY26 35.00 C 0.38 0.38 0.33 0.30 -0.08 19 146 821 0
28MAY26 36.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 248 0
28MAY26 37.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.76 -0.22 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.26 -0.22 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.76 -0.23 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.26 -0.23 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.27 -0.22 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.27 -0.23 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.28 -0.22 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.28 -0.38 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.24 -0.45 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.24 -0.47 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.32 -0.23 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.37 -0.28 20 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.46 -0.24 19 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 2.64 -0.24 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.87 -0.23 18 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.30 -0.21 19 0 64 0
29JUN26 33.00 C 0.87 0.87 0.87 0.86 -0.18 19 6 89 +6
29JUN26 34.00 C 0.65 0.65 0.65 0.56 -0.15 19 1 51 0
29JUN26 35.00 C 0.40 0.40 0.40 0.35 -0.12 19 38 57 +30
29JUN26 36.00 C 0.25 0.25 0.24 0.21 -0.08 20 160 614 +160
29JUN26 37.00 C 0.20 0.20 0.20 0.12 -0.06 20 80 490 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 55 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.76 -0.22 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.26 -0.22 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.76 -0.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.26 -0.23 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.27 -0.22 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.27 -0.23 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.28 -0.36 23 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.28 -0.39 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.24 -0.45 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.25 -0.46 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.37 -0.23 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.47 -0.22 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.65 -0.21 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 2.92 -0.20 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.30 -0.18 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.72 -0.16 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.31 -0.14 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.98 -0.12 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.10 20 0 33 0
29SEP26 36.00 C 0.55 0.55 0.55 0.53 -0.08 20 20 78 +16
29SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.08 20 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.04 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.27 -0.22 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.27 -0.23 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.28 -0.36 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.29 -0.38 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.31 -0.38 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.35 -0.36 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.45 -0.23 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.62 -0.22 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.86 -0.23 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.20 -0.22 19 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 2.63 -0.20 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.08 -0.17 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.67 -0.16 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.33 -0.14 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.04 -0.13 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.81 -0.11 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 -0.09 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.51 -0.07 19 0 9 0
30DEC26 39.00 C 0.45 0.45 0.45 0.38 -0.07 19 2 12 +2
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.07 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30DEC26 46.00 C 0.08 0.08 0.08 0.04 -0.02 19 2 2 +2
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.28 - 18 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 8.31 - 19 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 7.36 - 19 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 6.47 -0.24 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.64 -0.21 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.88 -0.21 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.19 -0.20 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.57 -0.20 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.94 -0.27 18 0 0 0
30MAR27 32.00 C 2.37 2.37 2.37 2.47 -0.16 18 10 10 +10
30MAR27 33.00 C 0.00 0.00 0.00 2.06 -0.14 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.69 -0.14 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.39 -0.13 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 -0.11 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.91 -0.11 19 0 0 0
30MAR27 38.00 C 0.82 0.82 0.82 0.76 -0.08 19 15 15 +15
30MAR27 39.00 C 0.00 0.00 0.00 0.62 -0.08 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.49 -0.06 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.39 -0.04 19 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
TOTAL CALL 1,635 15,857 +857
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 346 0
30MAR26 28.00 P 0.02 0.02 0.02 0.01 0.00 32 8 310 0
30MAR26 29.00 P 0.04 0.04 0.03 0.01 0.00 25 9 569 0
30MAR26 30.00 P 0.09 0.09 0.08 0.03 -0.02 22 30 508 -30
30MAR26 31.00 P 0.23 0.23 0.20 0.15 -0.02 22 17 218 +15
30MAR26 32.00 P 0.52 0.53 0.42 0.48 +0.02 22 47 467 +23
30MAR26 33.00 P 1.13 1.13 1.11 1.09 +0.07 23 30 685 +30
30MAR26 34.00 P 1.87 1.87 1.87 1.94 +0.15 26 1 534 -1
30MAR26 35.00 P 0.00 0.00 0.00 2.84 +0.20 0 0 588 0
30MAR26 36.00 P 0.00 0.00 0.00 3.84 +0.22 0 0 430 0
30MAR26 37.00 P 0.00 0.00 0.00 4.84 +0.22 0 0 231 0
30MAR26 38.00 P 0.00 0.00 0.00 5.84 +0.22 0 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 6.97 +0.35 67 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.99 +0.37 76 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.94 +0.32 77 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.94 +0.32 82 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.95 +0.33 90 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.00 +0.38 102 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.96 +0.33 102 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.94 +0.32 104 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.95 +0.33 110 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 0.02 0.02 0.01 0.00 31 100 160 +100
29APR26 26.00 P 0.03 0.03 0.03 0.01 0.00 27 30 30 +30
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 28.00 P 0.07 0.07 0.07 0.02 -0.01 20 2 60 0
29APR26 29.00 P 0.11 0.11 0.11 0.07 0.00 20 28 198 +20
29APR26 30.00 P 0.21 0.21 0.21 0.17 -0.01 20 20 309 +15
29APR26 31.00 P 0.40 0.43 0.40 0.41 +0.01 20 90 719 +70
29APR26 32.00 P 0.87 0.87 0.87 0.80 +0.07 20 30 817 0
29APR26 33.00 P 1.30 1.32 1.30 1.38 +0.07 21 40 336 +20
29APR26 34.00 P 0.00 0.00 0.00 2.12 +0.11 21 0 395 0
29APR26 35.00 P 0.00 0.00 0.00 2.91 +0.16 20 0 264 0
29APR26 36.00 P 0.00 0.00 0.00 3.85 +0.19 20 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 4.84 +0.22 0 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 5.99 +0.37 37 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 6.97 +0.35 40 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.99 +0.37 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.94 +0.32 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.94 +0.32 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.95 +0.33 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.00 +0.38 60 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.96 +0.33 61 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.94 +0.32 62 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.95 +0.33 66 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.01 - 24 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 0.00 19 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.06 0.00 19 0 62 0
28MAY26 29.00 P 0.21 0.22 0.20 0.14 0.00 19 85 147 +85
28MAY26 30.00 P 0.40 0.40 0.40 0.31 +0.02 19 1 194 +1
28MAY26 31.00 P 0.60 0.60 0.60 0.59 +0.03 20 20 69 +15
28MAY26 32.00 P 0.00 0.00 0.00 1.01 +0.12 20 0 203 0
28MAY26 33.00 P 1.58 1.58 1.58 1.57 +0.12 20 15 413 +15
28MAY26 34.00 P 2.40 2.40 2.40 2.27 +0.12 20 40 775 0
28MAY26 35.00 P 0.00 0.00 0.00 3.01 +0.16 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.89 +0.18 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.85 +0.21 20 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.99 +0.37 30 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 6.99 +0.37 33 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 7.99 +0.37 36 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.94 +0.32 37 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.94 +0.32 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.95 +0.33 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.00 +0.38 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.96 +0.33 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.94 +0.32 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.95 +0.33 53 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 0.00 20 0 627 0
29JUN26 26.00 P 0.13 0.13 0.13 0.05 -0.01 20 2 72 +2
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 14 0
29JUN26 30.00 P 0.70 0.74 0.70 0.70 -0.01 20 142 364 +142
29JUN26 31.00 P 1.15 1.15 1.08 1.12 +0.04 20 33 47 0
29JUN26 32.00 P 1.58 1.58 1.58 1.66 +0.09 20 2 185 +2
29JUN26 33.00 P 2.34 2.34 2.34 2.32 +0.11 20 1 114 +1
29JUN26 34.00 P 0.00 0.00 0.00 3.07 +0.12 21 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.81 +0.13 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.69 +0.16 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.78 +0.34 25 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.76 +0.39 27 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.73 +0.45 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.71 +0.46 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.69 +0.46 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.67 +0.47 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.50 +0.31 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.49 +0.24 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.49 +0.23 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.48 +0.23 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.48 +0.23 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 0.07 0.07 0.07 0.01 0.00 22 10 50 +10
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 0.00 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 0.00 20 0 122 0
29SEP26 26.00 P 0.34 0.34 0.34 0.19 +0.01 20 20 220 -20
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 63 0
29SEP26 29.00 P 0.86 0.86 0.86 0.79 +0.02 20 10 44 +10
29SEP26 30.00 P 1.26 1.26 1.26 1.15 +0.04 20 2 121 0
29SEP26 31.00 P 0.00 0.00 0.00 1.59 +0.05 20 0 81 0
29SEP26 32.00 P 0.00 0.00 0.00 2.12 +0.07 20 0 4 0
29SEP26 33.00 P 0.00 0.00 0.00 2.67 +0.09 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.35 +0.11 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.11 +0.14 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.92 +0.15 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.79 +0.18 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.89 +0.25 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.85 +0.22 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.83 +0.34 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 +0.32 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.84 +0.37 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.83 +0.47 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.80 +0.45 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.78 +0.48 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.75 +0.47 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.73 +0.48 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 0.00 19 0 32 0
30DEC26 28.00 P 0.80 0.80 0.80 0.70 0.00 19 1 15 0
30DEC26 29.00 P 0.00 0.00 0.00 1.00 +0.01 19 0 9 0
30DEC26 30.00 P 1.50 1.50 1.50 1.37 +0.02 19 1 23 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.82 +0.03 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.36 +0.05 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.88 -0.01 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.54 +0.09 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.26 +0.11 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.05 +0.13 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.88 +0.14 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.97 +0.20 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.85 +0.22 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.83 +0.26 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.83 +0.32 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.84 +0.37 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.83 +0.47 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.80 +0.45 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.78 +0.48 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.75 +0.47 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.73 +0.48 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 - 19 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.18 - 19 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.29 - 19 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.90 +0.02 19 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 1.22 +0.03 19 0 0 0
30MAR27 30.00 P 1.63 1.63 1.63 1.61 +0.04 20 4 4 +4
30MAR27 31.00 P 0.00 0.00 0.00 2.07 +0.05 20 0 2 0
30MAR27 32.00 P 2.70 2.70 2.70 2.60 +0.07 20 1 4 +1
30MAR27 33.00 P 0.00 0.00 0.00 3.20 +0.09 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.74 +0.10 19 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 4.45 +0.11 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.21 +0.13 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.19 +0.33 21 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.97 +0.20 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.85 +0.22 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.83 +0.26 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.83 +0.32 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.84 +0.37 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.83 +0.47 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.80 +0.45 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.78 +0.48 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.75 +0.47 29 0 0 0
TOTAL PUT 872 19,062 +561
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.72
30MAR26 2.60 C 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.03 -0.05 177 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.93 -0.07 169 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.86 -0.01 214 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.64 -0.06 168 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.54 -0.04 160 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.43 -0.05 132 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.34 -0.04 145 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.24 -0.03 138 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.13 -0.06 112 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.04 -0.05 124 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.93 -0.07 100 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.85 -0.06 122 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.74 -0.07 104 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.65 -0.07 108 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.55 -0.07 102 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.46 -0.06 103 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.36 -0.05 96 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.26 -0.06 90 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.16 -0.06 83 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.07 -0.05 82 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.97 -0.06 76 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.88 -0.06 73 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.79 -0.05 71 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.58 -0.05 65 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.41 -0.05 64 0 132 0
30MAR26 5.75 C 0.28 0.28 0.27 0.28 -0.04 65 11 124 0
30MAR26 6.00 C 0.20 0.20 0.20 0.18 -0.03 64 41 280 +41
30MAR26 6.25 C 0.14 0.14 0.14 0.11 -0.02 64 70 524 +70
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.01 66 0 1,189 0
30MAR26 6.75 C 0.07 0.07 0.07 0.04 -0.01 66 1 499 0
30MAR26 7.00 C 0.05 0.05 0.04 0.02 -0.01 65 131 522 +111
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 64 0 848 0
30MAR26 7.50 C 0.03 0.03 0.03 0.01 0.00 72 45 895 +29
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 122 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 135 0
30MAR26 8.75 C 0.01 0.01 0.01 0.01 0.00 104 29 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.88 -0.04 79 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.75 -0.08 60 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.68 -0.06 71 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.57 -0.06 63 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.48 -0.05 62 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.37 -0.07 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.31 -0.05 63 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.22 -0.05 61 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.13 -0.05 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.02 -0.06 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.94 -0.07 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.87 -0.06 53 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.68 -0.05 51 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.52 -0.05 50 0 5 0
29APR26 5.75 C 0.41 0.41 0.41 0.40 -0.04 51 20 35 +20
29APR26 6.00 C 0.00 0.00 0.00 0.30 -0.04 51 0 131 0
29APR26 6.25 C 0.23 0.23 0.23 0.23 -0.03 53 25 68 +25
29APR26 6.50 C 0.00 0.00 0.00 0.17 -0.02 53 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.02 53 0 11 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 -0.01 53 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 54 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
28MAY26 4.10 C 0.00 0.00 0.00 1.68 -0.06 69 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.58 -0.06 65 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.49 -0.05 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.40 -0.05 63 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.31 -0.05 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.22 -0.05 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.13 -0.05 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.04 -0.05 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.95 -0.06 52 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.88 -0.05 53 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.70 -0.04 51 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.54 -0.04 50 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.42 -0.03 50 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.32 -0.03 50 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.24 -0.02 50 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 71 0
28MAY26 6.75 C 0.00 0.00 0.00 0.13 -0.02 49 0 10 0
28MAY26 7.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 61 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.01 49 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 0.00 50 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 51 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 50 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 3.13 -0.06 84 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.04 -0.05 98 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.94 -0.06 93 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.86 -0.04 103 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.74 -0.07 84 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.64 -0.06 80 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.55 -0.07 84 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.45 -0.05 80 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.35 -0.05 76 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.26 -0.07 77 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.16 -0.06 73 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.06 -0.06 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.97 -0.05 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.88 -0.06 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.78 -0.06 66 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.68 -0.06 62 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.59 -0.06 61 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.50 -0.05 60 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.40 -0.06 56 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.31 -0.05 55 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.22 -0.05 53 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.14 -0.05 53 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.06 -0.04 52 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.98 -0.04 51 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.90 -0.05 50 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.73 -0.05 49 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.59 -0.04 48 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 -0.03 48 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 272 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 -0.02 48 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.02 47 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.02 47 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 47 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 48 0 58 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.97 -0.07 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.88 -0.07 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.80 -0.06 56 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.71 -0.05 54 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.62 -0.05 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.05 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.44 -0.06 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.36 -0.06 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.29 -0.05 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 -0.05 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.14 -0.05 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 -0.04 48 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.01 -0.05 47 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 -0.04 46 0 3 0
29SEP26 5.50 C 0.80 0.80 0.80 0.75 -0.04 46 13 35 0
29SEP26 5.75 C 0.66 0.66 0.66 0.64 -0.04 46 7 59 -7
29SEP26 6.00 C 0.00 0.00 0.00 0.55 -0.03 46 0 125 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 -0.03 46 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 -0.03 46 0 101 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.02 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.02 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.02 45 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 46 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 2.01 -0.05 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.92 -0.05 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.83 -0.05 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.75 -0.05 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.67 -0.04 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.58 -0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.51 -0.05 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 -0.05 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.37 -0.05 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 -0.04 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 -0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 -0.04 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 -0.04 45 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 -0.03 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 -0.03 45 0 20 0
30DEC26 6.00 C 0.76 0.76 0.76 0.70 -0.03 45 8 36 -4
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.02 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.03 44 0 74 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 -0.02 45 0 184 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 -0.02 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.02 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.02 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.01 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 1.60 -0.04 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.53 -0.04 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.47 -0.04 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.42 -0.03 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.36 -0.04 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.30 -0.04 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.25 -0.03 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.13 -0.03 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 -0.03 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.03 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 -0.03 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.03 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.02 44 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 -0.01 44 0 5 0
TOTAL CALL 401 13,231 +285
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 162 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 134 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 456 0
30MAR26 4.50 P 0.03 0.03 0.03 0.01 0.00 68 45 196 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 67 0 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 67 0 329 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 67 0 872 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 64 0 996 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 0.00 64 0 320 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 +0.01 63 0 384 0
30MAR26 5.75 P 0.29 0.29 0.29 0.29 +0.02 61 4 280 +4
30MAR26 6.00 P 0.00 0.00 0.00 0.46 +0.03 66 0 291 0
30MAR26 6.25 P 0.00 0.00 0.00 0.65 +0.03 68 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.86 +0.04 71 0 198 0
30MAR26 6.75 P 0.00 0.00 0.00 1.09 +0.04 76 0 155 0
30MAR26 7.00 P 0.00 0.00 0.00 1.33 +0.06 83 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.56 +0.08 83 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.81 +0.06 92 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 2.05 +0.07 93 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.55 +0.06 108 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 51 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 52 0 80 0
29APR26 4.60 P 0.06 0.06 0.06 0.05 -0.01 52 2 112 +2
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 53 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 54 0 269 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 0.00 53 0 152 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 53 0 521 0
29APR26 5.25 P 0.00 0.00 0.00 0.21 +0.01 53 0 101 0
29APR26 5.50 P 0.31 0.31 0.30 0.30 +0.01 52 111 187 +111
29APR26 5.75 P 0.00 0.00 0.00 0.43 +0.01 53 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.59 +0.02 54 0 40 0
29APR26 6.25 P 0.00 0.00 0.00 0.75 +0.02 53 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 0.95 +0.03 56 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.16 +0.03 57 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 1.38 +0.03 59 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.62 +0.06 63 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.85 +0.05 65 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.07 +0.04 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.32 +0.05 67 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.57 +0.05 72 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.81 +0.06 72 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.07 +0.07 80 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.31 +0.06 81 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.56 +0.07 84 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 0.10 +0.01 50 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 0.00 48 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 +0.01 48 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.22 +0.01 48 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 187 0
28MAY26 5.25 P 0.00 0.00 0.00 0.36 +0.02 47 0 40 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 +0.02 47 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.63 +0.03 47 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 0.79 +0.03 46 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 0.97 +0.03 45 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.16 +0.03 43 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.03 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.58 +0.04 39 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 +0.04 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.68 +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 56 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 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 47 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 47 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 0.00 48 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.01 48 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.01 48 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.01 48 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 0.00 47 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 0.00 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 0.00 46 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.01 46 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 +0.01 46 0 130 0
29JUN26 5.00 P 0.32 0.32 0.32 0.32 +0.02 46 5 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.01 45 0 84 0
29JUN26 5.50 P 0.54 0.54 0.54 0.55 +0.02 45 32 98 +32
29JUN26 5.75 P 0.00 0.00 0.00 0.69 +0.02 45 0 106 0
29JUN26 6.00 P 0.79 0.79 0.79 0.85 +0.02 44 15 112 0
29JUN26 6.25 P 0.00 0.00 0.00 1.03 +0.03 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.21 +0.03 43 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.41 +0.04 42 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 +0.04 40 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 +0.04 37 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 +0.05 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.46 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 45 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 0.17 +0.01 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.01 45 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.01 45 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.01 45 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 0.30 0.30 0.30 0.30 +0.01 44 15 15 +8
29SEP26 4.70 P 0.32 0.32 0.32 0.33 0.00 44 15 46 +15
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.01 44 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.01 44 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.01 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.01 44 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.02 43 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.01 43 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 +0.02 43 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.02 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 +0.02 42 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 +0.02 42 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 +0.03 41 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 +0.03 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 +0.03 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 +0.05 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 +0.05 37 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.80 +0.04 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.74 +0.05 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 0.19 +0.01 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.01 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.01 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.01 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.02 43 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 +0.02 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.02 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.03 42 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 +0.02 42 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 +0.03 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.03 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 +0.03 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 +0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 +0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.64 +0.05 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.85 +0.03 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.09 +0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.31 +0.05 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.54 +0.06 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.01 42 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 +0.02 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 +0.01 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.02 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 +0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 +0.02 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.36 +0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.70 +0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 +0.03 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 +0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.28 +0.03 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.49 +0.04 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.68 +0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.91 +0.04 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.13 +0.04 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.34 +0.03 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.57 +0.05 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.81 +0.05 35 0 0 0
TOTAL PUT 244 13,856 +172
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$ 51.65
30MAR26 18.00 C 0.00 0.00 0.00 33.67 +0.15 170 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.17 +0.15 163 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.67 +0.15 154 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.17 +0.15 145 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.67 +0.15 131 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.67 +0.14 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.67 +0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.67 +0.14 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.67 +0.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.67 +0.14 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.68 +0.15 120 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.68 +0.15 111 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.68 +0.15 102 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.68 +0.15 92 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.68 +0.14 78 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.68 +0.14 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.68 +0.14 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.68 +0.14 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.68 +0.03 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 16.68 +0.14 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 15.90 +0.36 114 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 14.66 +0.12 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 13.69 +0.14 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.69 +0.14 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.69 +0.14 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.69 -0.02 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.70 -0.02 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.68 +0.08 0 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 7.74 +0.10 43 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.78 +0.07 43 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.85 +0.04 42 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 4.96 0.00 42 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.13 -0.04 42 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 3.32 -0.03 41 0 411 0
30MAR26 50.00 C 0.00 0.00 0.00 2.65 -0.06 41 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 1.38 -0.11 43 0 208 0
30MAR26 55.00 C 0.54 0.63 0.51 0.60 -0.13 42 34 152 +8
30MAR26 57.50 C 0.00 0.00 0.00 0.23 -0.09 43 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 116 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 9.93 +0.08 38 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.03 -0.11 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.14 0.00 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.29 -0.03 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.48 -0.06 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.72 -0.08 39 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 5.00 -0.11 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.27 -0.07 37 0 0 0
29APR26 50.00 C 3.24 3.65 3.24 3.67 -0.11 38 2 21 0
29APR26 52.50 C 0.00 0.00 0.00 2.53 -0.22 39 0 31 0
29APR26 55.00 C 0.00 0.00 0.00 1.61 -0.09 39 0 33 0
29APR26 57.50 C 0.96 0.96 0.96 0.96 -0.11 39 1 37 -1
29APR26 60.00 C 0.00 0.00 0.00 0.55 -0.11 39 0 74 0
29APR26 62.50 C 0.00 0.00 0.00 0.30 -0.10 39 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.16 -0.07 39 0 35 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.32 +0.16 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.44 0.00 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.61 +0.04 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.83 -0.20 38 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 7.08 +0.01 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.38 -0.18 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.71 -0.19 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.01 -0.03 37 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 4.47 -0.05 37 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 3.27 -0.03 38 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 2.36 -0.06 38 0 19 0
28MAY26 57.50 C 0.00 0.00 0.00 1.65 -0.07 39 0 25 0
28MAY26 60.00 C 0.00 0.00 0.00 1.11 -0.06 39 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.73 -0.05 39 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.46 -0.05 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.29 -0.04 38 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 28.82 +0.14 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.72 +0.04 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.73 +0.04 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.84 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.75 +0.04 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.86 +0.14 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.77 +0.04 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.79 +0.24 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.81 +0.05 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.97 -0.09 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.88 0.00 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.92 +0.01 32 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.96 +0.01 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.22 +0.18 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.05 -0.03 35 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.14 -0.10 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.35 +0.17 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.44 +0.23 39 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.57 -0.05 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.70 +0.12 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.88 +0.07 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.11 +0.05 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.38 -0.22 38 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 7.67 -0.22 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.01 +0.01 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.38 -0.20 38 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 5.73 0.00 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.19 -0.05 37 0 53 0
29JUN26 52.50 C 0.00 0.00 0.00 3.99 -0.03 38 0 99 0
29JUN26 55.00 C 0.00 0.00 0.00 3.04 -0.05 38 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 2.32 -0.04 38 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 1.70 -0.06 38 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.22 -0.06 38 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.87 -0.05 38 0 163 0
29JUN26 67.50 C 0.00 0.00 0.00 0.61 -0.04 38 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 19.00 +0.12 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.06 +0.11 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.11 +0.11 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.26 +0.17 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.41 +0.04 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.52 -0.03 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.56 +0.20 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.70 +0.09 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.87 +0.06 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.22 +0.11 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.47 -0.12 39 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 9.74 -0.14 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.06 -0.15 39 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 8.40 -0.24 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 7.78 -0.16 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.26 -0.10 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.72 -0.15 39 0 0 0
29SEP26 50.00 C 6.10 6.10 6.10 6.08 -0.05 38 2 15 0
29SEP26 52.50 C 4.80 4.80 4.80 4.97 -0.06 38 1 49 +1
29SEP26 55.00 C 0.00 0.00 0.00 4.13 0.00 39 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 3.35 -0.05 39 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 2.77 0.00 39 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 2.23 -0.04 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.80 -0.04 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.43 -0.04 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.13 -0.04 39 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 0.88 -0.03 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.68 -0.03 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 15.61 +0.10 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.78 +0.07 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.01 +0.07 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.24 +0.07 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.52 +0.05 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.83 +0.04 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.15 +0.04 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.53 +0.02 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.93 +0.02 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.34 +0.01 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.81 +0.01 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.29 -0.01 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.80 0.00 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.32 -0.02 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.28 -0.02 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.37 -0.03 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 4.55 -0.04 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.88 -0.05 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.29 -0.05 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.78 -0.05 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.36 -0.04 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.98 -0.05 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.68 -0.04 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.40 -0.05 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.18 -0.04 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.83 -0.03 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.70 -0.04 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.58 -0.03 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.55 +0.02 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.95 0.00 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.38 0.00 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.82 0.00 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.26 -0.02 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.78 +0.27 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.30 +0.26 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.82 +0.24 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.11 -0.04 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.15 -0.03 38 0 44 0
30MAR27 55.00 C 6.01 6.01 6.01 6.26 -0.04 38 1 15 0
30MAR27 57.50 C 0.00 0.00 0.00 5.47 -0.05 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.79 -0.06 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.26 -0.01 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.74 -0.03 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.33 +0.03 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.93 -0.03 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.48 -0.06 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.14 -0.06 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.88 -0.05 39 0 0 0
TOTAL CALL 41 7,604 +8
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 191 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 181 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.07 43 0 216 0
30MAR26 46.00 P 0.30 0.30 0.28 0.16 -0.10 43 15 118 +15
30MAR26 47.00 P 0.00 0.00 0.00 0.28 -0.14 43 0 282 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 -0.16 43 0 842 0
30MAR26 49.00 P 0.00 0.00 0.00 0.69 -0.20 43 0 463 0
30MAR26 50.00 P 1.35 1.35 1.35 1.01 -0.24 43 2 456 +2
30MAR26 52.50 P 0.00 0.00 0.00 2.19 -0.35 43 0 528 0
30MAR26 55.00 P 4.38 4.38 4.38 4.02 -0.22 46 1 259 0
30MAR26 57.50 P 0.00 0.00 0.00 6.04 -0.23 43 0 112 0
30MAR26 60.00 P 0.00 0.00 0.00 8.39 -0.19 42 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 10.95 -0.30 59 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 13.40 -0.29 62 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 15.85 -0.15 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.47 -0.25 87 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 20.85 -0.43 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.35 -0.15 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.85 -0.43 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.35 -0.15 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.85 -0.43 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.35 -0.38 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 36.06 -0.16 148 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.17 -0.09 39 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.25 -0.12 39 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.37 -0.14 39 0 49 0
29APR26 45.00 P 0.70 0.70 0.70 0.51 -0.16 39 1 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.71 -0.15 39 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.94 -0.17 39 0 62 0
29APR26 48.00 P 1.45 1.45 1.45 1.20 -0.22 38 10 78 +10
29APR26 49.00 P 0.00 0.00 0.00 1.53 -0.24 38 0 86 0
29APR26 50.00 P 2.31 2.31 2.31 2.00 -0.18 39 1 117 0
29APR26 52.50 P 0.00 0.00 0.00 3.13 -0.30 38 0 280 0
29APR26 55.00 P 0.00 0.00 0.00 4.86 -0.20 40 0 13 0
29APR26 57.50 P 7.05 7.05 7.05 6.64 -0.10 39 1 26 0
29APR26 60.00 P 0.00 0.00 0.00 8.93 +0.14 43 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 11.28 +0.03 46 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 13.53 -0.16 45 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.86 -0.44 39 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 18.54 -0.18 56 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 20.85 -0.43 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.35 -0.15 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.85 -0.43 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.35 -0.15 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.85 -0.43 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.35 -0.38 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.06 -0.16 87 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.42 -0.09 38 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.59 -0.07 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.77 -0.10 39 0 0 0
28MAY26 45.00 P 1.15 1.15 1.15 0.97 -0.13 38 1 1 +1
28MAY26 46.00 P 0.00 0.00 0.00 1.23 -0.13 38 0 4 0
28MAY26 47.00 P 0.00 0.00 0.00 1.50 -0.16 38 0 3 0
28MAY26 48.00 P 2.03 2.03 2.03 1.83 -0.17 38 5 5 +5
28MAY26 49.00 P 2.17 2.17 2.17 2.21 -0.18 38 2 9 +2
28MAY26 50.00 P 2.88 2.88 2.88 2.64 -0.20 38 1 106 0
28MAY26 52.50 P 0.00 0.00 0.00 3.92 -0.22 38 0 11 0
28MAY26 55.00 P 0.00 0.00 0.00 5.52 -0.20 39 0 46 0
28MAY26 57.50 P 8.00 8.00 8.00 7.42 +0.15 41 3 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.45 +0.22 42 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 11.59 +0.07 43 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 13.80 +0.03 43 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 16.06 -0.24 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.54 -0.18 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.06 -0.22 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.35 -0.15 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.85 -0.43 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.35 -0.15 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.85 -0.43 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.35 -0.38 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.06 -0.16 70 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 -0.05 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.46 -0.04 38 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.60 -0.07 38 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.75 -0.09 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 -0.09 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.18 -0.11 38 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.43 -0.13 38 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.71 -0.17 38 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 2.04 -0.17 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 2.39 -0.18 38 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.81 -0.18 38 0 5 0
29JUN26 50.00 P 3.30 3.30 3.29 3.29 -0.15 38 15 293 +15
29JUN26 52.50 P 4.95 5.00 4.95 4.56 -0.20 38 3 58 0
29JUN26 55.00 P 6.63 6.63 6.63 6.13 -0.20 39 2 202 0
29JUN26 57.50 P 0.00 0.00 0.00 7.99 +0.26 40 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.54 -0.22 37 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.05 -0.20 42 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.10 -0.21 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.33 +0.03 41 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 18.62 -0.20 41 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.15 -0.13 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.45 -0.16 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.85 -0.43 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.35 -0.43 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.85 -0.43 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.35 -0.38 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.06 -0.16 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 -0.03 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 -0.04 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.61 -0.05 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 -0.05 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 -0.06 39 0 9 0
29SEP26 38.00 P 1.12 1.12 1.12 1.09 -0.08 39 4 29 +4
29SEP26 39.00 P 0.00 0.00 0.00 1.30 -0.07 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 -0.09 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.82 -0.09 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.11 -0.10 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.45 -0.18 39 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.79 -0.17 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 3.17 -0.18 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.61 -0.16 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 4.06 -0.17 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.53 -0.13 39 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 5.05 -0.14 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.58 -0.14 39 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 7.08 -0.13 40 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 8.74 -0.13 40 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 10.63 -0.02 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.37 -0.04 40 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 14.60 -0.03 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.59 +0.07 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.74 +0.06 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.96 -0.24 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.22 -0.26 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.62 -0.25 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.95 -0.27 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.32 -0.18 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.68 -0.22 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.09 -0.21 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.51 +0.20 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.49 -0.07 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.73 -0.09 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.01 -0.09 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.28 -0.10 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.61 -0.11 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.96 -0.11 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.31 -0.11 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.71 -0.13 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.14 -0.13 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.56 -0.14 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.04 -0.15 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.54 -0.15 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.05 -0.15 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.57 -0.17 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 8.03 -0.17 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.62 -0.18 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.30 -0.18 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.12 -0.19 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.03 -0.18 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.01 -0.19 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.09 -0.19 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.21 -0.19 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.42 -0.18 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.65 -0.22 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.95 -0.27 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.32 -0.18 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.68 -0.22 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.09 -0.21 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.51 -0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.64 -0.23 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.16 -0.14 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.60 -0.14 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.04 -0.15 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.50 -0.16 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.02 -0.16 40 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.54 -0.16 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.07 -0.13 40 0 0 0
30MAR27 50.00 P 7.75 7.75 7.75 7.62 -0.18 40 1 2 +1
30MAR27 52.50 P 0.00 0.00 0.00 9.12 -0.20 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.73 -0.18 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.46 -0.18 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.88 -0.62 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.73 -0.20 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.69 -0.20 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.69 -0.20 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.78 -0.19 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.92 -0.19 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.10 -0.18 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.34 -0.18 39 0 0 0
TOTAL PUT 68 9,686 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 44.00
30MAR26 23.00 C 0.00 0.00 0.00 21.02 +0.99 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.02 +0.99 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.02 +0.99 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.03 +1.00 95 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.03 +1.00 86 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.03 +1.00 77 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.03 +1.00 68 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.03 +0.99 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.03 +0.99 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.03 +0.99 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.03 +0.99 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.03 +0.99 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.04 +0.94 45 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 8.04 +0.98 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.06 +0.97 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.08 +0.93 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.14 +0.88 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.24 +0.82 41 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 3.40 +0.70 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.60 +0.56 39 0 30 0
30MAR26 43.00 C 1.90 1.92 1.90 1.95 +0.42 40 2 43 0
30MAR26 44.00 C 1.40 1.40 1.39 1.41 +0.33 40 37 99 +22
30MAR26 45.00 C 0.78 0.98 0.78 0.99 +0.30 40 23 181 0
30MAR26 46.00 C 0.65 0.65 0.65 0.68 +0.20 41 4 99 +2
30MAR26 47.00 C 0.00 0.00 0.00 0.46 +0.15 42 0 178 0
30MAR26 48.00 C 0.27 0.27 0.27 0.29 +0.10 42 1 129 0
30MAR26 49.00 C 0.19 0.19 0.19 0.17 +0.06 41 1 157 -1
30MAR26 50.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 131 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 111 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.03 +0.82 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.06 +0.83 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.11 +0.64 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.28 +0.85 35 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.39 +0.63 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.54 +0.73 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.74 +0.66 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.00 +0.61 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.30 +0.52 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 2.71 +0.39 34 0 29 0
29APR26 44.00 C 2.00 2.00 2.00 2.19 +0.27 34 1 95 0
29APR26 45.00 C 1.50 1.73 1.50 1.74 +0.22 34 18 82 +18
29APR26 46.00 C 1.34 1.34 1.34 1.38 +0.25 35 10 180 +10
29APR26 47.00 C 1.01 1.01 1.01 1.07 +0.19 35 2 106 0
29APR26 48.00 C 0.00 0.00 0.00 0.81 +0.14 35 0 47 0
29APR26 49.00 C 0.60 0.60 0.60 0.63 +0.12 35 5 129 +5
29APR26 50.00 C 0.00 0.00 0.00 0.48 +0.10 35 0 223 0
29APR26 52.50 C 0.21 0.21 0.21 0.21 +0.02 35 30 79 -30
29APR26 55.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 0.00 36 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 10.22 +0.75 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.06 +0.51 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.14 +0.50 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.34 +0.72 29 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.59 +0.78 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.78 +0.73 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.03 +0.68 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.33 +0.56 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.70 +0.49 33 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.15 +0.47 34 0 52 0
28MAY26 44.00 C 2.58 2.58 2.58 2.63 +0.42 34 6 45 +6
28MAY26 45.00 C 0.00 0.00 0.00 2.18 +0.36 34 0 93 0
28MAY26 46.00 C 0.00 0.00 0.00 1.81 +0.31 34 0 34 0
28MAY26 47.00 C 0.00 0.00 0.00 1.46 +0.25 34 0 34 0
28MAY26 48.00 C 1.12 1.12 1.12 1.18 +0.22 34 1 19 +1
28MAY26 49.00 C 0.00 0.00 0.00 0.94 +0.18 34 0 25 0
28MAY26 50.00 C 0.00 0.00 0.00 0.74 +0.14 33 0 60 0
28MAY26 52.50 C 0.00 0.00 0.00 0.39 +0.08 33 0 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.20 +0.04 33 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.03 +0.84 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.03 +0.81 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.06 +0.81 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.10 +0.80 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.15 +0.79 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.24 +0.62 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.32 +0.77 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.43 +0.79 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.56 +0.81 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.74 +0.76 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.96 +0.70 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.23 +0.63 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.58 +0.55 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.99 +0.51 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.45 +0.48 33 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.94 +0.42 33 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.51 +0.36 33 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 2.15 +0.33 33 0 64 0
29JUN26 47.00 C 0.00 0.00 0.00 1.80 +0.28 33 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.52 +0.24 33 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.27 +0.21 33 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 1.05 +0.21 33 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.65 +0.13 33 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 +0.05 33 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.57 +0.86 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.56 +0.57 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.00 +0.77 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.25 +0.71 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.34 +0.41 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.67 +0.37 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.14 +0.62 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.55 +0.54 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.03 +0.47 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.57 +0.46 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.11 +0.44 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 3.68 +0.40 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 3.30 +0.39 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.95 +0.36 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.62 +0.30 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.34 +0.27 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.08 +0.24 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.55 +0.22 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.09 +0.13 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.79 +0.10 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 +0.07 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 +0.06 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.96 +0.79 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.22 +0.78 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.49 +0.72 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.83 +0.71 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.34 +0.83 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.79 +0.85 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.00 +0.49 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.45 +0.56 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.95 +0.43 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.56 +0.51 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.10 +0.48 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.67 +0.46 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.27 +0.41 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.90 +0.39 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 3.56 +0.36 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.25 +0.35 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.96 +0.32 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.35 +0.29 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.80 +0.19 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.40 +0.16 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.10 +0.15 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 +0.11 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.07 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.50 +0.07 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.38 +0.05 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.57 +0.78 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.86 +0.72 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.21 +0.71 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.57 +0.69 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.96 +0.65 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.39 +0.64 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.82 +0.58 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.31 +0.56 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.82 +0.56 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.33 +0.38 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.02 +0.51 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.59 +0.49 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.17 +0.43 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.80 +0.40 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.45 +0.37 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.94 +0.17 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.82 +0.34 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.16 +0.34 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.56 +0.26 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.15 +0.26 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.69 +0.16 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.39 +0.15 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.11 +0.10 33 0 0 0
TOTAL CALL 141 6,308 +33
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 114 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 49 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.06 42 10 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.12 41 0 62 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 -0.19 41 0 126 0
30MAR26 41.00 P 0.43 0.43 0.43 0.37 -0.28 41 2 127 +2
30MAR26 42.00 P 0.00 0.00 0.00 0.62 -0.39 42 0 43 0
30MAR26 43.00 P 1.17 1.18 1.17 0.98 -0.41 42 26 127 -25
30MAR26 44.00 P 1.69 1.69 1.69 1.44 -0.62 42 15 161 0
30MAR26 45.00 P 0.00 0.00 0.00 2.02 -0.65 42 0 235 0
30MAR26 46.00 P 0.00 0.00 0.00 2.65 -0.77 41 0 187 0
30MAR26 47.00 P 0.00 0.00 0.00 3.40 -0.85 41 0 906 0
30MAR26 48.00 P 4.80 4.80 4.80 4.24 -0.90 41 2 105 0
30MAR26 49.00 P 0.00 0.00 0.00 5.13 -0.94 41 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 6.07 -0.96 41 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 8.50 -1.02 0 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 11.13 -1.01 71 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 13.50 -1.00 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.00 -1.00 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.50 -1.00 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.00 -1.00 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.50 -1.00 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.00 -1.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.50 -1.00 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.00 -1.00 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 33.50 -1.00 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 -0.10 35 0 38 0
29APR26 37.00 P 0.00 0.00 0.00 0.17 -0.15 35 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.27 -0.21 35 0 76 0
29APR26 39.00 P 0.53 0.53 0.53 0.43 -0.27 35 15 73 0
29APR26 40.00 P 0.00 0.00 0.00 0.63 -0.29 35 0 72 0
29APR26 41.00 P 0.00 0.00 0.00 0.90 -0.40 35 0 22 0
29APR26 42.00 P 0.00 0.00 0.00 1.24 -0.43 35 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 1.63 -0.54 35 0 43 0
29APR26 44.00 P 0.00 0.00 0.00 2.11 -0.61 35 0 44 0
29APR26 45.00 P 0.00 0.00 0.00 2.66 -0.70 35 0 349 0
29APR26 46.00 P 0.00 0.00 0.00 3.26 -0.78 35 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 3.96 -0.82 35 0 112 0
29APR26 48.00 P 0.00 0.00 0.00 4.85 -0.72 38 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 5.51 -0.89 35 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 6.35 -0.77 35 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 8.79 -0.79 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.18 -0.96 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.50 -1.00 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.00 -1.00 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.50 -1.00 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.00 -1.00 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.50 -1.00 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.00 -1.00 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.50 -1.00 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 -0.08 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.21 -0.11 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.32 -0.15 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.46 -0.21 33 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.66 -0.26 33 0 14 0
28MAY26 39.00 P 0.00 0.00 0.00 0.91 -0.32 33 0 18 0
28MAY26 40.00 P 0.00 0.00 0.00 1.20 -0.37 33 0 53 0
28MAY26 41.00 P 0.00 0.00 0.00 1.54 -0.44 33 0 16 0
28MAY26 42.00 P 0.00 0.00 0.00 1.93 -0.49 33 0 14 0
28MAY26 43.00 P 0.00 0.00 0.00 2.36 -0.57 32 0 72 0
28MAY26 44.00 P 0.00 0.00 0.00 2.93 -0.59 32 0 31 0
28MAY26 45.00 P 0.00 0.00 0.00 3.50 -0.73 32 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 4.22 -0.73 33 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 4.93 -0.77 33 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 5.69 -0.80 33 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 6.48 -0.84 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.45 -0.53 36 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.70 -0.58 38 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.00 -0.56 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.38 -0.60 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.84 -0.60 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.29 -0.61 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.78 -0.83 50 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.01 -1.08 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.49 -1.18 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.03 -1.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.07 33 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.09 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 -0.12 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 -0.17 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.54 -0.21 33 0 17 0
29JUN26 37.00 P 0.00 0.00 0.00 0.75 -0.25 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.99 -0.30 33 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.27 -0.35 33 0 41 0
29JUN26 40.00 P 1.93 1.93 1.93 1.59 -0.41 33 7 101 +7
29JUN26 41.00 P 0.00 0.00 0.00 1.95 -0.46 33 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.41 -0.48 33 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 2.88 -0.54 33 0 52 0
29JUN26 44.00 P 0.00 0.00 0.00 3.41 -0.59 33 0 106 0
29JUN26 45.00 P 0.00 0.00 0.00 4.01 -0.80 33 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 4.65 -0.71 33 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 5.34 -0.73 33 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 6.05 -0.61 33 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 6.83 -0.63 33 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 7.62 -0.60 33 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 9.83 -0.89 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.16 -0.53 37 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.46 -0.71 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.92 -0.67 40 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 19.34 -0.80 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.80 -0.81 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.27 -0.83 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.60 -1.07 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.09 -0.98 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.57 -0.99 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.06 -0.98 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.75 -0.18 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.95 -0.25 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.22 -0.25 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.49 -0.31 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.82 -0.32 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.16 -0.36 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.53 -0.39 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.96 -0.41 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.39 -0.47 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.88 -0.50 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.41 -0.54 33 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.98 -0.59 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.61 -0.63 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.27 -0.49 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 7.17 -0.36 35 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.71 -0.56 33 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.65 -0.33 35 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 10.65 -0.34 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.55 -0.83 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.94 -0.73 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.00 -0.93 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.36 -0.94 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.80 -0.92 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.27 -0.89 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.64 -1.03 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.10 -0.98 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.58 -0.98 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.06 -0.98 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.17 -0.22 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.43 -0.27 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.75 -0.29 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.08 -0.30 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.43 -0.31 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.78 -0.35 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.17 -0.38 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.59 -0.43 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.06 -0.44 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.55 -0.48 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 5.08 -0.51 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 5.65 -0.56 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.25 -0.59 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.89 -0.66 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 7.62 -0.57 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.32 -0.45 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.04 -0.47 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.93 -0.51 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.94 -0.82 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.06 -0.86 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.32 -0.61 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.57 -0.92 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.91 -0.94 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.30 -0.95 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.71 -0.97 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.15 -0.98 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.62 -0.22 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.89 -0.34 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.29 -0.29 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.63 -0.32 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 -0.28 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.37 -0.33 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.78 -0.41 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.21 -0.40 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.68 -0.43 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.07 -0.56 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.71 -0.49 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.28 -0.54 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.88 -0.57 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.51 -0.69 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.25 -0.61 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.91 -0.66 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.59 -0.71 33 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.45 -0.73 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.34 -0.56 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.47 -0.82 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.55 -0.75 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.84 -0.88 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.12 -0.92 33 0 0 0
TOTAL PUT 77 7,895 -16
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$ 186.90
30MAR26 110.00 C 0.00 0.00 0.00 77.39 +4.86 139 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 74.51 +3.97 0 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 72.41 +4.39 129 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 69.92 +4.63 125 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 67.02 +3.14 65 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 64.89 +4.65 113 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 62.41 +4.32 109 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 59.53 +3.95 61 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 57.44 +3.32 101 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 55.00 +4.40 99 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 52.41 +4.34 91 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 49.93 +4.64 87 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 47.01 +3.92 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 44.56 +3.96 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 42.43 +4.31 74 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 39.97 +4.88 71 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 37.46 +4.70 66 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 34.56 +4.42 37 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 32.07 +4.39 36 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 29.59 +4.34 36 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 27.12 +4.26 36 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 24.68 +4.15 36 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 22.26 +4.00 36 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 19.90 +3.82 36 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 17.60 +3.59 36 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 15.39 +3.32 36 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 13.29 +3.02 36 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 11.33 +2.70 36 0 189 0
30MAR26 180.00 C 7.50 9.80 7.50 9.51 +2.32 36 2 210 +1
30MAR26 182.50 C 5.85 8.20 5.80 7.77 +1.92 35 3 184 +1
30MAR26 185.00 C 5.10 6.22 5.10 6.22 +1.53 35 2 353 -1
30MAR26 187.50 C 3.90 5.54 2.80 5.02 +1.30 35 10 249 +1
30MAR26 190.00 C 2.62 4.40 2.62 3.97 +1.06 36 24 538 -1
30MAR26 192.50 C 2.01 2.90 2.01 3.07 +0.82 36 10 316 +1
30MAR26 195.00 C 2.33 2.41 2.33 2.38 +0.65 36 9 268 +3
30MAR26 197.50 C 1.50 1.99 1.50 1.81 +0.49 36 17 254 +8
30MAR26 200.00 C 1.30 1.58 1.30 1.34 +0.35 36 10 432 +3
30MAR26 205.00 C 0.43 0.51 0.43 0.69 +0.17 36 2 428 0
30MAR26 210.00 C 0.50 0.50 0.50 0.33 +0.07 36 5 268 +5
30MAR26 215.00 C 0.29 0.29 0.29 0.15 +0.03 36 1 355 -1
30MAR26 220.00 C 0.00 0.00 0.00 0.06 0.00 36 0 192 0
30MAR26 225.00 C 0.00 0.00 0.00 0.03 0.00 37 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 47 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 35.88 +3.67 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 33.30 +3.38 39 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.72 +3.03 36 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 28.49 +3.71 36 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 26.32 +3.56 36 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 24.22 +3.40 36 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 22.19 +3.23 36 0 0 0
29APR26 170.00 C 17.90 20.76 17.90 20.25 +3.05 36 6 6 +6
29APR26 172.50 C 0.00 0.00 0.00 18.39 +2.85 36 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 16.64 +2.66 36 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 14.98 +2.46 36 0 31 0
29APR26 180.00 C 0.00 0.00 0.00 13.43 +2.22 36 0 139 0
29APR26 182.50 C 0.00 0.00 0.00 11.83 +1.90 35 0 93 0
29APR26 185.00 C 0.00 0.00 0.00 10.54 +1.78 35 0 200 0
29APR26 187.50 C 7.70 7.70 7.70 9.29 +1.59 35 1 103 0
29APR26 190.00 C 7.60 8.50 7.60 8.17 +1.43 35 5 225 -4
29APR26 192.50 C 0.00 0.00 0.00 7.17 +1.27 36 0 98 0
29APR26 195.00 C 6.25 6.25 6.25 6.26 +1.13 36 1 636 0
29APR26 197.50 C 4.80 5.50 4.80 5.44 +0.98 36 3 84 +2
29APR26 200.00 C 4.72 5.06 4.60 4.71 +0.85 36 3 600 0
29APR26 205.00 C 0.00 0.00 0.00 3.52 +0.63 36 0 155 0
29APR26 210.00 C 2.47 2.79 2.47 2.59 +0.51 36 23 163 -7
29APR26 215.00 C 1.42 2.08 1.42 1.84 +0.36 36 135 264 +39
29APR26 220.00 C 1.17 1.51 1.17 1.29 +0.25 36 6 151 0
29APR26 225.00 C 0.00 0.00 0.00 0.88 +0.16 36 0 56 0
29APR26 230.00 C 0.00 0.00 0.00 0.60 +0.13 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.39 +0.07 36 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 37.08 +3.46 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 34.89 +2.93 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.83 +3.76 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.58 +3.41 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 28.62 +3.28 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 26.73 +3.15 38 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 24.91 +3.01 38 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 23.16 +2.86 38 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 21.49 +2.72 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 19.89 +2.58 38 0 0 0
28MAY26 177.50 C 17.80 17.80 17.80 18.37 +2.43 38 1 1 -1
28MAY26 180.00 C 0.00 0.00 0.00 16.93 +1.85 38 0 78 0
28MAY26 182.50 C 14.47 14.47 14.47 15.44 +2.03 38 6 13 0
28MAY26 185.00 C 0.00 0.00 0.00 13.92 +1.66 37 0 66 0
28MAY26 187.50 C 13.18 13.18 13.18 12.95 +1.77 38 6 63 +6
28MAY26 190.00 C 0.00 0.00 0.00 11.83 +1.70 38 0 69 0
28MAY26 192.50 C 0.00 0.00 0.00 10.78 +1.47 38 0 39 0
28MAY26 195.00 C 0.00 0.00 0.00 9.82 +1.33 38 0 113 0
28MAY26 197.50 C 0.00 0.00 0.00 8.95 +1.23 38 0 75 0
28MAY26 200.00 C 7.08 7.08 7.08 8.21 +1.36 38 2 38 0
28MAY26 205.00 C 0.00 0.00 0.00 6.70 +1.00 38 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 5.54 +0.89 39 0 33 0
28MAY26 215.00 C 0.00 0.00 0.00 4.45 +0.72 39 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 3.54 +0.66 39 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 2.81 +0.53 39 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 2.14 +0.35 38 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.67 +0.27 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.30 +0.21 38 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 1.00 +0.16 38 0 2 0
28MAY26 250.00 C 1.05 1.05 1.05 0.77 +0.13 38 1 1 +1
28MAY26 255.00 C 0.00 0.00 0.00 0.59 +0.10 38 0 0 0
28MAY26 260.00 C 0.80 0.80 0.80 0.45 +0.07 38 1 1 +1
28MAY26 265.00 C 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 0.00 38 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 40.21 +3.15 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.12 +3.13 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.08 +3.07 40 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 34.09 +3.89 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.19 +3.84 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.74 +3.08 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.91 +2.93 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.22 +2.86 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 24.54 +2.67 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 22.94 +2.56 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 21.45 +2.46 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 19.97 +2.27 37 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 18.60 +1.94 37 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 17.47 +2.09 38 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 16.21 +1.95 38 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 15.05 +1.83 38 0 0 0
29JUN26 190.00 C 14.00 14.00 14.00 13.93 +1.69 38 1 39 0
29JUN26 192.50 C 0.00 0.00 0.00 12.93 +1.62 38 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 11.97 +1.51 38 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 11.08 +1.41 38 0 77 0
29JUN26 200.00 C 0.00 0.00 0.00 10.23 +1.35 38 0 39 0
29JUN26 205.00 C 0.00 0.00 0.00 8.65 +1.16 38 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 7.20 +0.88 38 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 6.06 +0.83 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 5.01 +0.76 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 4.16 +0.67 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 3.32 +0.43 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.71 +0.35 37 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 2.23 +0.29 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.80 +0.23 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.47 +0.19 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.18 +0.15 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.95 +0.11 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.76 +0.10 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.61 +0.07 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.49 +0.07 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.31 +0.04 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 63 0
29JUN26 295.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 41.74 +2.72 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.93 +2.65 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.20 +2.63 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 36.48 +2.57 38 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 34.81 +2.50 38 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.22 +2.42 38 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 31.69 +2.90 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 30.22 +2.86 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 28.77 +2.75 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 27.19 +2.41 38 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 25.89 +2.35 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 24.65 +2.39 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 23.34 +2.24 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 22.03 +2.03 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.04 +2.10 38 0 1 0
29SEP26 190.00 C 17.83 17.83 17.83 19.82 +1.88 37 1 51 0
29SEP26 192.50 C 0.00 0.00 0.00 18.94 +1.96 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 17.96 +1.89 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 17.03 +1.83 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 15.99 +1.59 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 14.46 +1.56 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 12.93 +1.33 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 11.60 +1.28 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 10.39 +1.30 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 9.30 +1.27 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 7.97 +0.88 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 7.05 +0.75 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 6.26 +0.75 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 5.46 +0.57 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.86 +0.54 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 4.28 +0.54 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.71 +0.38 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.30 +0.37 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.90 +0.37 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.50 +0.26 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.22 +0.25 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.95 +0.25 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.67 +0.17 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 45.04 +2.52 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.37 +2.66 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 41.73 +2.47 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.22 +2.47 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.65 +2.42 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.08 +2.28 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.69 +2.42 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 34.27 +2.35 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 32.86 +2.13 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.59 +2.25 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 30.25 +2.12 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.08 +2.69 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 27.58 +2.30 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.58 +2.37 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 25.48 +2.24 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 24.42 +2.20 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 23.41 +2.12 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 22.43 +2.10 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 21.49 +2.03 37 0 60 0
30DEC26 200.00 C 18.60 19.00 18.60 20.55 +1.93 37 2 50 -1
30DEC26 205.00 C 0.00 0.00 0.00 18.86 +1.86 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 17.23 +1.62 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 15.80 +1.39 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 14.50 +1.40 37 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 13.41 +1.48 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 12.08 +1.18 37 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 11.05 +1.17 37 0 0 0
30DEC26 240.00 C 9.00 9.00 9.00 10.02 +1.07 37 1 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.08 +0.89 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 8.32 +0.90 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 7.55 +0.89 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.78 +0.68 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 6.21 +0.66 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 5.66 +0.67 37 0 4 0
30DEC26 275.00 C 5.80 5.80 5.80 5.10 +0.59 37 1 2 +1
30MAR27 152.50 C 0.00 0.00 0.00 47.37 +2.18 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.78 +2.17 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.24 +2.11 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.01 +2.38 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.26 +2.02 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.94 +2.11 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.55 +2.03 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.41 +2.32 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 35.89 +1.93 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.62 +1.88 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.40 +1.84 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.46 +2.79 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.05 +2.44 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.92 +2.28 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.86 +2.19 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.88 +2.18 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 26.91 +2.18 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.94 +2.18 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.97 +2.07 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 24.16 +2.05 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.36 +1.84 36 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 20.77 +1.83 36 0 7 0
30MAR27 215.00 C 0.00 0.00 0.00 19.23 +1.66 37 0 10 0
30MAR27 220.00 C 0.00 0.00 0.00 17.86 +1.55 37 0 5 0
30MAR27 225.00 C 0.00 0.00 0.00 16.79 +1.74 37 0 6 0
TOTAL CALL 301 17,357 +63
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 91 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 52 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 77 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 -0.05 37 0 84 0
30MAR26 155.00 P 0.00 0.00 0.00 0.02 -0.08 37 0 176 0
30MAR26 157.50 P 0.00 0.00 0.00 0.04 -0.13 37 0 175 0
30MAR26 160.00 P 0.22 0.22 0.21 0.07 -0.21 37 7 372 -7
30MAR26 162.50 P 0.30 0.30 0.27 0.12 -0.33 36 15 429 -15
30MAR26 165.00 P 0.80 0.80 0.37 0.21 -0.47 36 48 349 +14
30MAR26 167.50 P 1.30 1.30 0.67 0.34 -0.67 36 18 318 -4
30MAR26 170.00 P 1.60 1.60 0.72 0.55 -0.91 36 15 372 +12
30MAR26 172.50 P 1.22 1.22 0.98 0.85 -1.18 36 31 430 -7
30MAR26 175.00 P 3.00 3.00 1.31 1.27 -1.48 36 9 429 -1
30MAR26 177.50 P 3.22 3.22 2.36 1.82 -1.75 37 29 668 -5
30MAR26 180.00 P 4.80 4.80 2.55 2.52 -2.04 37 21 379 -13
30MAR26 182.50 P 3.19 3.32 3.19 3.41 -2.32 37 20 272 +20
30MAR26 185.00 P 0.00 0.00 0.00 4.46 -2.62 37 0 258 0
30MAR26 187.50 P 5.60 5.60 5.60 5.68 -2.97 37 20 330 -20
30MAR26 190.00 P 0.00 0.00 0.00 7.05 -3.30 37 0 878 0
30MAR26 192.50 P 0.00 0.00 0.00 8.55 -3.63 36 0 263 0
30MAR26 195.00 P 15.00 15.00 15.00 10.30 -3.84 36 10 420 0
30MAR26 197.50 P 0.00 0.00 0.00 12.21 -3.99 36 0 116 0
30MAR26 200.00 P 0.00 0.00 0.00 14.25 -4.13 36 0 292 0
30MAR26 205.00 P 0.00 0.00 0.00 18.63 -4.32 36 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 23.29 -4.43 36 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 28.99 -3.63 55 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 34.09 -3.51 63 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 38.15 -4.45 46 0 23 0
30MAR26 230.00 P 46.11 46.11 46.11 43.10 -4.50 0 10 76 0
30MAR26 235.00 P 0.00 0.00 0.00 48.10 -4.50 0 0 18 0
30MAR26 240.00 P 0.00 0.00 0.00 53.43 -4.17 72 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 58.10 -4.81 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 63.10 -4.50 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 68.10 -4.50 0 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 73.42 -4.18 89 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 78.96 -3.64 109 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 83.43 -4.17 98 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 88.10 -4.50 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 93.10 -4.50 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 98.14 -4.46 92 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 103.10 -4.50 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 108.10 -4.50 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 113.10 -4.50 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.45 -0.44 36 0 77 0
29APR26 155.00 P 0.95 0.95 0.95 0.64 -0.52 36 1 25 +1
29APR26 157.50 P 0.00 0.00 0.00 0.85 -0.66 36 0 56 0
29APR26 160.00 P 0.00 0.00 0.00 1.12 -0.78 36 0 68 0
29APR26 162.50 P 2.90 2.90 2.38 1.47 -0.93 36 30 95 +21
29APR26 165.00 P 2.09 2.09 1.99 1.85 -1.12 36 45 91 +45
29APR26 167.50 P 3.46 3.46 3.46 2.35 -1.28 36 1 48 +1
29APR26 170.00 P 3.75 3.75 3.75 2.92 -1.48 36 1 68 0
29APR26 172.50 P 3.66 3.66 3.66 3.57 -1.63 36 1 89 0
29APR26 175.00 P 6.47 6.47 4.25 4.35 -1.73 36 3 90 +2
29APR26 177.50 P 7.50 7.50 5.00 5.17 -1.91 36 21 182 0
29APR26 180.00 P 0.00 0.00 0.00 6.09 -2.10 36 0 713 0
29APR26 182.50 P 0.00 0.00 0.00 7.12 -2.29 36 0 185 0
29APR26 185.00 P 8.22 8.22 8.22 8.25 -2.49 36 7 196 0
29APR26 187.50 P 0.00 0.00 0.00 9.57 -2.62 36 0 206 0
29APR26 190.00 P 0.00 0.00 0.00 10.91 -2.83 36 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 12.40 -3.02 36 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 13.89 -3.30 36 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 15.54 -3.42 36 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 17.31 -3.58 36 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 21.07 -3.81 36 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 25.12 -4.00 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 29.42 -4.14 36 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 34.20 -3.82 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 38.84 -4.03 39 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.54 -4.13 39 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 48.18 -4.46 36 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 53.43 -4.17 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 58.10 -4.81 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 63.10 -4.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 68.16 -4.44 45 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 73.42 -4.18 54 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 78.96 -3.64 64 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 83.43 -4.17 59 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 88.12 -4.48 52 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 93.14 -4.46 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 98.14 -4.46 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 103.14 -4.46 60 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 108.13 -5.17 61 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 113.13 -4.47 63 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 123.14 -5.44 68 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 133.13 -5.42 71 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.62 -0.70 38 0 3 0
28MAY26 155.00 P 0.00 0.00 0.00 1.99 -0.92 38 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 2.38 -1.04 38 0 2 0
28MAY26 160.00 P 0.00 0.00 0.00 2.96 -1.10 39 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 3.48 -1.25 39 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 4.14 -1.35 39 0 22 0
28MAY26 167.50 P 0.00 0.00 0.00 4.81 -1.52 39 0 36 0
28MAY26 170.00 P 0.00 0.00 0.00 5.59 -1.58 39 0 56 0
28MAY26 172.50 P 0.00 0.00 0.00 6.43 -1.66 39 0 27 0
28MAY26 175.00 P 0.00 0.00 0.00 7.33 -1.76 39 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 8.28 -1.91 39 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 9.31 -2.05 39 0 208 0
28MAY26 182.50 P 0.00 0.00 0.00 10.42 -2.19 39 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 11.59 -2.42 38 0 104 0
28MAY26 187.50 P 12.79 12.79 12.79 12.90 -2.69 39 1 139 +1
28MAY26 190.00 P 0.00 0.00 0.00 14.29 -2.61 39 0 59 0
28MAY26 192.50 P 17.56 17.56 17.56 15.76 -2.74 39 15 57 0
28MAY26 195.00 P 0.00 0.00 0.00 17.30 -2.81 39 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 18.15 -3.68 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 20.32 -3.29 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 23.87 -3.28 38 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 27.61 -3.61 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 32.00 -2.88 40 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 36.14 -2.94 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 40.47 -2.99 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 44.90 -3.04 41 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 49.44 -3.75 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 53.95 -4.07 40 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.76 -4.15 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 63.54 -4.17 41 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 68.39 -4.24 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 73.42 -4.18 44 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 78.96 -3.64 52 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 83.43 -4.17 48 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 88.13 -4.47 44 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 93.14 -4.46 46 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 98.14 -4.46 48 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 103.14 -4.46 50 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 108.14 -5.16 51 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 113.14 -4.46 53 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 123.14 -5.44 56 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 133.13 -5.42 59 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.32 -0.87 37 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 2.73 -0.97 37 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 3.24 -1.19 37 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 3.74 -1.37 37 0 2 0
29JUN26 160.00 P 5.50 5.50 5.30 4.49 -1.30 38 2 43 -2
29JUN26 162.50 P 0.00 0.00 0.00 5.16 -1.49 38 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 5.87 -1.58 38 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 6.72 -1.36 38 0 260 0
29JUN26 170.00 P 7.70 7.70 7.70 7.57 -1.61 38 1 1,495 0
29JUN26 172.50 P 0.00 0.00 0.00 8.51 -1.69 38 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 9.48 -1.81 38 0 67 0
29JUN26 177.50 P 0.00 0.00 0.00 10.52 -1.93 38 0 54 0
29JUN26 180.00 P 0.00 0.00 0.00 11.52 -2.16 37 0 1,105 0
29JUN26 182.50 P 0.00 0.00 0.00 12.72 -2.28 37 0 71 0
29JUN26 185.00 P 0.00 0.00 0.00 13.98 -2.38 37 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 15.03 -2.86 37 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 16.74 -2.65 37 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 18.21 -2.78 38 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 19.74 -2.86 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 21.17 -3.07 37 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 22.78 -3.24 37 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 26.25 -2.80 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 30.19 -2.67 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 34.07 -2.79 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 38.11 -2.87 39 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 42.29 -2.97 39 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 46.59 -3.29 39 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 51.00 -3.28 39 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 55.51 -3.09 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 60.13 -3.50 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.72 -3.58 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 69.47 -3.56 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.20 -3.55 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 78.97 -3.90 41 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 83.76 -3.99 41 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.59 -4.06 42 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 93.46 -4.15 42 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.32 -4.28 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.27 -4.33 43 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 108.27 -5.03 44 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.16 -4.44 44 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.14 -5.44 46 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 133.13 -5.42 48 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.12 -1.12 38 0 1 0
29SEP26 155.00 P 7.80 7.80 7.80 6.79 -1.52 38 3 4 +3
29SEP26 157.50 P 0.00 0.00 0.00 7.73 -1.46 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 8.60 -1.47 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 9.47 -1.54 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 10.35 -1.65 38 0 118 0
29SEP26 167.50 P 0.00 0.00 0.00 11.33 -1.70 38 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 12.38 -1.73 38 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 13.38 -1.86 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 14.55 -1.80 38 0 64 0
29SEP26 177.50 P 0.00 0.00 0.00 15.62 -1.84 38 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 16.80 -2.02 38 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 18.05 -2.00 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 19.38 -2.16 38 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 20.74 -2.33 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 22.13 -1.92 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.59 -1.99 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 25.10 -3.20 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 26.77 -2.21 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.38 -2.03 38 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 31.73 -2.14 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 35.12 -2.36 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 38.78 -2.42 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.53 -2.60 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 46.41 -2.61 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 50.41 -2.70 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 54.51 -2.78 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 58.73 -2.82 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.97 -2.88 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 67.38 -2.89 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.75 -2.98 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 76.27 -2.98 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 80.81 -3.26 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.45 -3.25 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 90.18 -3.19 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 94.74 -3.31 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 99.46 -3.33 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.12 -3.57 40 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 9.07 -1.30 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 9.95 -1.31 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.84 -1.32 38 0 0 0
30DEC26 160.00 P 11.95 11.95 11.95 11.73 -1.47 38 1 111 0
30DEC26 162.50 P 0.00 0.00 0.00 12.64 -1.64 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.72 -1.65 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 14.81 -1.65 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 15.72 -1.88 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 16.98 -1.78 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.98 -1.98 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 19.16 -2.06 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.40 -2.16 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 21.68 -2.28 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 23.23 -2.12 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 23.99 -2.79 37 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 25.76 -2.13 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 27.45 -1.80 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 28.87 -2.54 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 30.43 -1.94 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.01 -1.98 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 35.28 -2.08 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 38.66 -2.20 38 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 42.19 -2.29 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 45.84 -2.36 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 49.59 -2.43 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 53.47 -2.49 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 57.41 -2.56 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 61.44 -2.62 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 65.55 -2.70 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 70.04 -2.29 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.84 -2.79 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.59 -2.83 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.96 -2.89 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.33 -2.95 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 91.80 -2.98 40 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 11.53 -1.25 38 0 6 0
30MAR27 155.00 P 0.00 0.00 0.00 12.42 -1.27 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 13.33 -1.45 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.30 -1.57 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 15.39 -1.58 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.48 -1.59 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 17.58 -1.61 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.63 -1.84 38 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 19.84 -1.93 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.14 -1.94 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 22.43 -1.95 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.74 -1.96 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.04 -2.08 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.36 -2.26 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.40 -2.73 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 29.32 -2.32 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.82 -2.34 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.30 -1.66 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.69 -1.78 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.25 -1.78 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.47 -1.87 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 42.09 -1.91 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.56 -1.74 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.06 -1.85 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.68 -1.99 39 0 0 0
TOTAL PUT 386 24,444 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 9.40
30MAR26 3.40 C 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.70 +0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.60 +0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.50 +0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.40 +0.14 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.20 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.10 +0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.00 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.90 +0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.70 +0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.60 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.50 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.40 +0.13 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.16 +0.14 124 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.91 +0.14 114 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 +0.14 105 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.41 +0.14 96 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.16 +0.14 87 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.91 +0.14 79 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.66 +0.14 71 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 2.41 +0.14 63 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.16 +0.15 56 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.92 +0.13 62 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.67 +0.11 54 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.45 +0.11 61 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.23 +0.10 60 0 219 0
30MAR26 8.50 C 0.00 0.00 0.00 1.03 +0.09 61 0 215 0
30MAR26 8.75 C 0.66 0.66 0.65 0.84 +0.07 61 3 235 +2
30MAR26 9.00 C 0.00 0.00 0.00 0.66 +0.05 59 0 164 0
30MAR26 9.25 C 0.40 0.50 0.40 0.52 +0.04 59 5 58 -5
30MAR26 9.50 C 0.31 0.31 0.31 0.40 +0.03 60 1 202 0
30MAR26 9.75 C 0.00 0.00 0.00 0.30 +0.02 60 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.23 +0.02 61 0 253 0
30MAR26 10.50 C 0.12 0.12 0.12 0.12 +0.01 61 1 223 -1
30MAR26 11.00 C 0.08 0.08 0.08 0.06 0.00 62 225 503 +75
30MAR26 11.50 C 0.05 0.05 0.05 0.03 0.00 63 2 259 -2
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 68 0 3,363 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 518 0
29APR26 5.00 C 0.00 0.00 0.00 4.42 +0.14 75 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.17 +0.14 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.92 +0.15 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.67 +0.15 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.41 +0.14 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.94 +0.12 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.69 +0.12 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.45 +0.12 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.20 +0.04 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.00 +0.06 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.82 +0.07 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.62 +0.05 57 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.44 +0.06 57 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.28 +0.04 58 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.17 +0.09 62 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 0.99 +0.04 59 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 0.87 +0.05 60 0 497 0
29APR26 9.50 C 0.61 0.75 0.61 0.75 +0.04 60 20 313 +1
29APR26 9.75 C 0.00 0.00 0.00 0.65 +0.04 60 0 75 0
29APR26 10.00 C 0.43 0.43 0.43 0.56 +0.03 60 1 355 0
29APR26 10.50 C 0.00 0.00 0.00 0.41 +0.02 61 0 442 0
29APR26 11.00 C 0.25 0.25 0.25 0.30 +0.02 61 10 415 0
29APR26 11.50 C 0.20 0.20 0.20 0.21 +0.01 61 2 355 +2
29APR26 12.00 C 0.13 0.13 0.13 0.16 +0.02 63 10 133 -10
29APR26 12.50 C 0.09 0.12 0.09 0.11 0.00 63 208 429 +160
29APR26 13.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 0.00 62 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 0.00 64 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 0.00 65 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 65 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 66 0 82 0
28MAY26 7.00 C 0.00 0.00 0.00 2.60 - 62 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 2.40 +0.11 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.21 +0.11 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.00 +0.06 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.84 +0.08 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.68 +0.09 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.52 +0.10 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.36 +0.06 60 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.24 +0.07 61 0 30 0
28MAY26 9.25 C 0.00 0.00 0.00 1.12 +0.06 61 0 33 0
28MAY26 9.50 C 0.87 0.87 0.87 1.01 +0.06 61 2 20 +2
28MAY26 9.75 C 0.77 0.77 0.76 0.91 +0.05 62 15 185 +15
28MAY26 10.00 C 0.70 0.72 0.69 0.81 +0.04 61 77 96 +40
28MAY26 10.50 C 0.00 0.00 0.00 0.65 +0.03 62 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.52 +0.03 62 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.41 +0.02 62 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.32 +0.02 62 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.25 +0.01 62 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.20 +0.01 63 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 +0.01 62 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.12 +0.01 63 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 0.00 62 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 0.00 64 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.83 +0.14 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.73 +0.17 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.63 +0.14 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.53 +0.14 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.43 +0.13 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.33 +0.13 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.14 +0.14 64 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.00 +0.13 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.94 +0.17 59 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.81 +0.13 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.72 +0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.61 +0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.53 +0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.43 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.97 +0.12 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.75 +0.08 59 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 +0.13 65 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.35 +0.12 65 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.13 +0.10 63 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.93 +0.09 63 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.74 +0.09 64 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.54 +0.09 62 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.37 +0.09 63 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.16 +0.03 60 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.99 +0.03 60 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.83 +0.03 59 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.69 +0.06 60 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.56 +0.03 60 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.44 +0.06 61 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 +0.05 61 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.22 +0.05 61 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 1.12 +0.05 61 0 98 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 +0.04 61 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.86 +0.04 62 0 229 0
29JUN26 11.00 C 0.00 0.00 0.00 0.72 +0.03 62 0 185 0
29JUN26 11.50 C 0.00 0.00 0.00 0.60 +0.02 62 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.49 +0.01 62 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 +0.01 62 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 0.34 +0.01 62 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 +0.01 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 +0.01 62 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 0.00 62 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 +0.01 63 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 +0.01 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 63 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.81 +0.13 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.71 +0.13 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.64 +0.13 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.55 +0.17 57 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 4.32 +0.07 56 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 +0.10 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.93 +0.11 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.73 +0.10 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.55 +0.09 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.37 +0.09 61 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.18 +0.06 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.03 +0.08 61 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.86 +0.07 61 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 +0.08 61 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.56 +0.11 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.40 +0.06 60 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.28 +0.09 61 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.15 +0.08 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.04 +0.09 62 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.92 +0.07 61 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.82 +0.08 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.72 +0.07 62 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.62 +0.07 62 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 +0.06 62 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 +0.06 63 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.22 +0.06 63 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.08 +0.05 63 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 +0.04 63 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 +0.04 63 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 +0.03 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 +0.03 63 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 +0.03 63 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 +0.03 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 +0.03 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.03 63 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 +0.02 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.78 +0.08 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.70 +0.09 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.65 +0.12 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.44 +0.10 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.25 +0.09 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.06 +0.09 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.93 +0.11 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.73 +0.09 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.55 +0.07 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.40 +0.10 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.26 +0.11 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.11 +0.10 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.97 +0.09 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.84 +0.09 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.72 +0.09 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 +0.09 61 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.48 +0.08 61 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.38 +0.09 61 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 +0.08 61 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.17 +0.08 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.07 +0.07 61 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 +0.07 61 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 +0.07 61 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.73 +0.06 62 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.58 +0.06 62 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 +0.06 62 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.32 +0.05 62 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 +0.05 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 +0.05 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 +0.04 62 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 +0.04 63 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 +0.04 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 +0.04 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 +0.03 62 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 +0.02 62 0 31 0
30MAR27 7.00 C 0.00 0.00 0.00 3.46 - 58 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 3.33 +0.09 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.20 +0.08 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.08 +0.08 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.96 +0.08 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.85 +0.08 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.74 +0.07 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 +0.07 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.54 +0.07 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.44 +0.07 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.35 +0.07 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.26 +0.06 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.17 +0.06 60 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 2.01 +0.05 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.87 +0.06 61 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 +0.05 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.60 +0.04 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.04 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.03 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 +0.03 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.19 +0.03 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 +0.03 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 +0.02 61 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.96 +0.02 61 0 3 0
TOTAL CALL 582 18,813 +279
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 229 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 223 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 217 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 211 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 206 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 200 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 195 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 190 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 180 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 175 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 171 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 152 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 67 0 94 0
30MAR26 7.50 P 0.03 0.03 0.03 0.02 -0.01 67 18 249 +15
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 64 0 230 0
30MAR26 8.00 P 0.07 0.08 0.07 0.05 -0.02 63 225 481 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.03 63 0 409 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 -0.05 61 0 384 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 -0.06 62 0 288 0
30MAR26 9.00 P 0.27 0.27 0.27 0.28 -0.07 63 1 503 +1
30MAR26 9.25 P 0.49 0.52 0.49 0.38 -0.08 62 12 127 -2
30MAR26 9.50 P 0.00 0.00 0.00 0.52 -0.10 63 0 202 0
30MAR26 9.75 P 0.85 0.85 0.85 0.66 -0.11 62 2 225 0
30MAR26 10.00 P 0.92 0.92 0.92 0.80 -0.14 58 9 171 +9
30MAR26 10.50 P 0.00 0.00 0.00 1.21 -0.09 61 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.65 -0.19 61 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.18 -0.13 83 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.67 -0.13 92 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.15 -0.14 96 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.63 -0.16 96 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.17 -0.11 122 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.67 -0.11 132 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.15 -0.14 132 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.65 -0.12 140 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.17 -0.10 156 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.67 -0.10 164 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29APR26 6.00 P 0.04 0.04 0.04 0.01 -0.01 61 10 15 +10
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 63 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 128 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 63 0 381 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 298 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.03 63 0 106 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 63 0 131 0
29APR26 7.75 P 0.23 0.23 0.21 0.19 -0.04 63 4 174 +4
29APR26 8.00 P 0.35 0.35 0.35 0.25 -0.05 63 10 250 +10
29APR26 8.25 P 0.00 0.00 0.00 0.32 -0.06 63 0 158 0
29APR26 8.50 P 0.00 0.00 0.00 0.41 -0.06 63 0 195 0
29APR26 8.75 P 0.00 0.00 0.00 0.51 -0.07 63 0 63 0
29APR26 9.00 P 0.00 0.00 0.00 0.61 -0.09 63 0 360 0
29APR26 9.25 P 0.00 0.00 0.00 0.74 -0.08 63 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.88 -0.08 64 0 353 0
29APR26 9.75 P 1.04 1.04 1.04 1.02 -0.09 64 9 95 +9
29APR26 10.00 P 0.00 0.00 0.00 1.18 -0.08 64 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.54 -0.04 65 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 1.92 -0.10 66 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.36 -0.09 69 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.81 -0.08 72 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.27 -0.14 74 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.74 -0.13 77 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.21 -0.13 79 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.73 -0.10 87 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.18 -0.14 84 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.68 -0.12 89 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.17 -0.16 92 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.67 -0.13 96 0 0 0
28MAY26 7.00 P 0.25 0.25 0.25 0.18 - 64 1 1 -
28MAY26 7.25 P 0.00 0.00 0.00 0.23 -0.03 64 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 0.28 -0.04 63 0 6 0
28MAY26 7.75 P 0.48 0.48 0.48 0.36 -0.04 64 15 142 +15
28MAY26 8.00 P 0.00 0.00 0.00 0.43 -0.06 64 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.53 -0.05 64 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.62 -0.07 64 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.74 -0.06 65 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.86 -0.07 65 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.99 -0.07 65 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.13 -0.08 65 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.28 -0.08 65 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.43 -0.09 65 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.75 -0.11 65 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.13 -0.11 66 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.53 -0.06 67 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.93 -0.11 66 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.38 -0.11 68 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.81 -0.13 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.28 -0.13 70 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.76 -0.13 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.24 -0.14 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.72 -0.14 77 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.21 -0.13 79 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.70 -0.14 81 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 245 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 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 57 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 62 0 53 0
29JUN26 5.00 P 0.10 0.10 0.10 0.03 -0.01 64 1 309 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.02 63 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.02 64 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.03 63 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.03 63 0 212 0
29JUN26 6.75 P 0.34 0.34 0.34 0.23 -0.03 63 2 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.03 64 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.05 63 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 -0.04 64 0 58 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 -0.05 64 0 140 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 -0.06 64 0 504 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 -0.07 64 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 -0.07 64 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 0.92 -0.08 64 0 41 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 -0.08 64 0 29 0
29JUN26 9.25 P 0.00 0.00 0.00 1.19 -0.08 65 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 -0.09 65 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.48 -0.09 65 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.63 -0.11 65 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.97 -0.07 65 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.32 -0.10 65 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.69 -0.08 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.13 -0.05 68 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.49 -0.10 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.93 -0.12 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.38 -0.12 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.84 -0.13 68 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.31 -0.13 70 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.76 -0.14 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.25 -0.16 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.73 -0.14 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 65 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 65 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.01 65 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 -0.01 65 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.01 65 0 73 0
29SEP26 6.00 P 0.48 0.48 0.48 0.31 -0.02 64 3 151 +3
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.03 64 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 -0.03 65 0 177 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.03 65 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 -0.03 65 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 -0.04 65 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.04 65 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.05 65 0 75 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 -0.04 65 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.05 65 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.06 65 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 -0.06 66 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.52 -0.06 66 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.66 -0.06 66 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 -0.07 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.96 -0.07 66 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 -0.07 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 -0.08 66 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.81 -0.08 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 -0.06 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.54 -0.07 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.93 -0.07 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.33 -0.11 67 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 -0.07 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.16 -0.07 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.60 -0.08 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.02 -0.13 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.49 -0.11 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.94 -0.11 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.02 63 0 42 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 64 0 88 0
30DEC26 5.00 P 0.43 0.43 0.43 0.24 -0.02 64 3 43 +3
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.02 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.02 64 0 64 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.02 64 0 109 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.03 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.03 64 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.03 64 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 -0.04 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 -0.04 64 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 -0.03 65 0 65 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 -0.05 64 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 -0.05 65 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.05 65 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.04 65 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.05 65 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 -0.06 65 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 -0.06 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 -0.05 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 -0.06 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 -0.07 65 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 -0.07 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 -0.07 66 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.14 -0.08 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.50 -0.08 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 -0.09 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.26 -0.09 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.65 -0.09 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.04 -0.09 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.45 -0.10 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.86 -0.11 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.29 -0.09 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.73 -0.10 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.16 -0.10 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 - 64 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 1.13 -0.06 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 -0.05 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 -0.06 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 -0.05 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 -0.07 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 -0.07 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 -0.07 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 -0.07 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 -0.07 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 -0.08 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.08 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 -0.08 64 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.02 -0.09 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.38 -0.09 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.74 -0.10 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 -0.10 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.50 -0.11 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.90 -0.11 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.30 -0.10 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.72 -0.09 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.14 -0.07 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.57 -0.07 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.99 -0.07 68 0 0 0
TOTAL PUT 325 35,333 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.28
30MAR26 24.00 C 0.00 0.00 0.00 18.28 +1.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.29 +1.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.28 +0.87 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.29 +1.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.29 +1.08 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.29 +1.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.30 +1.08 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.30 +1.08 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.30 +1.07 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.30 +1.11 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.41 +1.25 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.32 +1.14 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.33 +1.13 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.35 +1.09 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.39 +1.02 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.49 +0.93 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.66 +0.79 35 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 1.94 +0.62 35 0 214 0
30MAR26 42.00 C 1.25 1.43 1.25 1.38 +0.53 36 45 101 +25
30MAR26 43.00 C 0.74 0.91 0.74 0.90 +0.39 36 90 140 -4
30MAR26 44.00 C 0.42 0.42 0.42 0.55 +0.25 35 25 164 -25
30MAR26 45.00 C 0.33 0.33 0.33 0.32 +0.14 35 15 201 -15
30MAR26 46.00 C 0.21 0.21 0.19 0.18 +0.08 35 24 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 203 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 52 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 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 61 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.60 +1.02 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.66 +1.02 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.74 +1.04 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.61 +0.80 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.73 +0.94 40 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.89 +0.87 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.10 +0.80 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.38 +0.73 40 0 0 0
29APR26 40.00 C 3.50 3.50 3.50 3.71 +0.64 40 8 60 -8
29APR26 41.00 C 2.93 2.96 2.88 3.19 +0.65 42 43 173 -4
29APR26 42.00 C 2.41 2.74 2.41 2.60 +0.52 41 100 209 +40
29APR26 43.00 C 1.96 2.14 1.96 2.17 +0.51 41 45 155 +9
29APR26 44.00 C 1.74 1.74 1.73 1.70 +0.36 40 30 92 +27
29APR26 45.00 C 1.42 1.42 1.42 1.39 +0.33 40 21 69 +16
29APR26 46.00 C 0.00 0.00 0.00 1.08 +0.24 40 0 62 0
29APR26 47.00 C 0.00 0.00 0.00 0.87 +0.21 40 0 174 0
29APR26 48.00 C 0.00 0.00 0.00 0.67 +0.14 40 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.53 +0.12 41 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.40 +0.08 40 0 140 0
29APR26 52.50 C 0.00 0.00 0.00 0.20 +0.05 41 0 77 0
29APR26 55.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 0.00 40 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 0.00 41 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.84 +1.09 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.91 +1.08 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.99 +1.04 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.10 +1.00 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.04 +0.91 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.27 +0.86 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.54 +0.80 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.86 +0.74 40 0 0 0
28MAY26 40.00 C 4.15 4.17 4.15 4.24 +0.59 40 45 60 0
28MAY26 41.00 C 3.74 3.86 3.71 3.75 +0.69 41 55 110 +50
28MAY26 42.00 C 0.00 0.00 0.00 3.22 +0.54 41 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 2.73 +0.49 41 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.31 +0.40 40 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 1.94 +0.32 40 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.62 +0.29 40 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.37 +0.25 40 0 81 0
28MAY26 48.00 C 1.21 1.21 1.12 1.15 +0.27 40 36 105 +36
28MAY26 49.00 C 1.00 1.00 0.93 0.95 +0.21 40 31 34 +19
28MAY26 50.00 C 0.00 0.00 0.00 0.79 +0.18 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.47 +0.10 40 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 +0.07 40 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.54 +0.89 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.56 +0.93 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.58 +0.88 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.63 +0.96 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.70 +0.97 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.83 +1.06 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.91 +1.08 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.98 +1.05 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.07 +1.01 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.19 +0.96 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.35 +0.90 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.35 +0.64 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.62 +0.78 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.94 +0.71 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.31 +0.67 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.72 +0.54 40 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.32 +0.65 41 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 3.79 +0.59 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.31 +0.52 41 0 30 0
29JUN26 44.00 C 2.89 2.89 2.89 2.89 +0.47 40 15 15 +15
29JUN26 45.00 C 2.57 2.57 2.50 2.52 +0.42 40 30 75 +30
29JUN26 46.00 C 2.18 2.18 2.18 2.19 +0.38 40 9 109 0
29JUN26 47.00 C 0.00 0.00 0.00 1.89 +0.32 40 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 1.64 +0.29 40 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.43 +0.27 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.22 +0.18 40 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.82 +0.12 40 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.55 +0.09 40 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.37 +0.05 40 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.91 +0.94 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.04 +0.98 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.19 +0.99 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.36 +1.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.55 +0.99 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.75 +0.96 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.98 +0.93 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.24 +0.90 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.53 +0.85 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.87 +0.83 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.22 +0.76 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.63 +0.76 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.04 +0.68 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.34 +0.60 42 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.85 +0.58 42 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 5.44 +0.62 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.99 +0.58 42 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 4.58 +0.55 42 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 4.19 +0.51 42 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 3.83 +0.46 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.51 +0.44 42 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.21 +0.40 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 2.93 +0.38 42 0 16 0
29SEP26 50.00 C 0.00 0.00 0.00 2.68 +0.32 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.14 +0.29 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.69 +0.22 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.32 +0.17 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.04 +0.15 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.82 +0.10 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.63 +0.07 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 +0.08 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 +0.06 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.05 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.33 +0.90 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.61 +0.89 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.90 +0.84 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.22 +0.81 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.57 +0.79 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.94 +0.73 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.35 +0.70 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.77 +0.66 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.23 +0.68 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.71 +0.65 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.22 +0.71 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.75 +0.66 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.32 +0.63 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.91 +0.60 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.52 +0.57 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 +0.54 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.82 +0.51 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.51 +0.49 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.21 +0.46 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.94 +0.37 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.30 +0.34 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.80 +0.33 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.33 +0.25 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.97 +0.25 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.64 +0.19 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.38 +0.15 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.18 +0.17 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 +0.14 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 +0.07 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.45 +0.88 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.78 +0.85 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.03 +0.73 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.53 +0.78 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.93 +0.74 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.35 +0.71 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.81 +0.66 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.29 +0.64 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.79 +0.62 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.31 +0.74 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.84 +0.66 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.43 +0.65 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.01 +0.62 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.62 +0.58 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.27 +0.57 43 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.91 +0.53 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.59 +0.52 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.29 +0.50 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.01 +0.43 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.38 +0.38 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.81 +0.33 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.33 +0.30 43 0 0 0
TOTAL CALL 667 5,296 +211
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.07 35 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.13 36 0 25 0
30MAR26 39.00 P 0.30 0.30 0.27 0.17 -0.24 35 44 65 +34
30MAR26 40.00 P 0.56 0.57 0.46 0.35 -0.37 36 50 137 +20
30MAR26 41.00 P 0.86 0.86 0.76 0.64 -0.46 36 120 167 +57
30MAR26 42.00 P 1.35 1.35 1.33 0.99 -0.67 34 30 453 +30
30MAR26 43.00 P 1.65 1.70 1.54 1.58 -0.78 36 44 149 +8
30MAR26 44.00 P 0.00 0.00 0.00 2.22 -0.93 35 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.00 -1.02 35 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 3.86 -1.08 35 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 4.78 -1.12 35 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 5.74 -1.14 35 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 6.72 -1.17 0 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 7.72 -1.16 0 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 10.23 -1.15 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.74 -1.14 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.24 -1.14 74 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.73 -1.15 78 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.23 -1.15 86 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.73 -1.15 94 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.23 -1.15 101 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.73 -1.15 108 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.22 -1.16 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.08 -0.08 40 0 10 0
29APR26 34.00 P 0.34 0.34 0.34 0.14 -0.12 40 35 205 +12
29APR26 35.00 P 0.42 0.44 0.42 0.22 -0.17 40 35 55 +25
29APR26 36.00 P 0.54 0.57 0.54 0.35 -0.22 41 50 126 +41
29APR26 37.00 P 0.69 0.72 0.69 0.51 -0.29 41 50 162 +35
29APR26 38.00 P 0.99 0.99 0.89 0.73 -0.37 41 65 160 +58
29APR26 39.00 P 0.00 0.00 0.00 1.01 -0.44 41 0 87 0
29APR26 40.00 P 1.60 1.60 1.60 1.35 -0.52 41 15 82 0
29APR26 41.00 P 2.06 2.06 2.06 1.74 -0.57 41 15 154 +15
29APR26 42.00 P 2.47 2.53 2.47 2.16 -0.69 40 18 171 0
29APR26 43.00 P 3.08 3.08 2.72 2.73 -0.69 40 77 168 +35
29APR26 44.00 P 0.00 0.00 0.00 3.33 -0.80 40 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 3.97 -0.88 40 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.69 -0.93 40 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.46 -0.78 40 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.27 -0.80 40 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.12 -0.93 40 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 7.99 -0.96 40 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 10.28 -1.16 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.74 -1.15 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.24 -1.14 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.73 -1.15 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.23 -1.15 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.73 -1.15 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.23 -1.15 63 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.73 -1.15 68 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.22 -1.16 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.20 -0.10 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.30 -0.12 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.42 -0.18 40 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 0.59 -0.22 41 0 75 0
28MAY26 36.00 P 0.00 0.00 0.00 0.80 -0.28 41 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 1.06 -0.34 41 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 1.37 -0.39 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.72 -0.45 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.11 -0.50 41 0 60 0
28MAY26 41.00 P 0.00 0.00 0.00 2.52 -0.58 40 0 84 0
28MAY26 42.00 P 0.00 0.00 0.00 2.98 -0.68 40 0 100 0
28MAY26 43.00 P 0.00 0.00 0.00 3.52 -0.71 39 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 4.09 -0.85 39 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.85 -0.80 40 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.56 -0.84 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.30 -0.66 40 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.07 -0.75 40 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.88 -0.78 40 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.61 -0.90 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.81 -0.94 38 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.12 -0.96 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.46 -1.02 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.89 -1.25 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.35 -1.25 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.82 -1.26 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.36 -1.20 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.84 -1.20 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.30 -1.23 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 -0.07 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.10 40 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.28 -0.14 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.40 -0.15 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.53 -0.20 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.70 -0.27 40 0 0 0
29JUN26 35.00 P 1.20 1.20 1.20 0.93 -0.31 40 15 31 +15
29JUN26 36.00 P 1.43 1.43 1.43 1.19 -0.36 40 15 115 0
29JUN26 37.00 P 1.69 1.69 1.69 1.49 -0.41 41 15 32 +15
29JUN26 38.00 P 0.00 0.00 0.00 1.83 -0.48 41 0 32 0
29JUN26 39.00 P 2.34 2.40 2.34 2.23 -0.48 41 30 45 +30
29JUN26 40.00 P 2.75 2.75 2.75 2.64 -0.51 41 15 81 +15
29JUN26 41.00 P 0.00 0.00 0.00 3.08 -0.57 40 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 3.56 -0.63 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.09 -0.70 39 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.68 -0.82 39 0 47 0
29JUN26 45.00 P 5.46 5.46 5.46 5.33 -0.67 39 15 15 +11
29JUN26 46.00 P 0.00 0.00 0.00 6.06 -0.64 40 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.77 -0.66 40 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.48 -0.71 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.26 -0.76 40 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.05 -0.80 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.16 -0.83 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.37 -0.89 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.65 -0.99 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.09 -1.05 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.52 -1.08 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.97 -1.11 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.42 -1.14 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.87 -1.18 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.36 -1.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 -0.10 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.12 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 -0.16 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.75 -0.19 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.96 -0.20 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.18 -0.23 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.39 -0.31 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.67 -0.35 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.03 -0.34 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.39 -0.36 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 2.76 -0.43 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.19 -0.43 43 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.63 -0.45 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.06 -0.50 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.53 -0.55 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.04 -0.59 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.59 -0.62 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.16 -0.67 42 0 0 0
29SEP26 45.00 P 7.11 7.11 7.11 6.78 -0.70 42 6 66 +6
29SEP26 46.00 P 0.00 0.00 0.00 7.42 -0.63 42 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 8.13 -0.62 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.82 -0.65 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.55 -0.66 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.25 -0.73 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.21 -0.74 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.17 -0.84 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.29 -0.89 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.60 -0.82 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.88 -0.84 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.21 -0.88 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.60 -0.96 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.02 -1.03 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.45 -1.19 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.62 -0.24 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.91 -0.24 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 -0.31 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.56 -0.31 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.92 -0.34 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.29 -0.42 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.75 -0.40 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.20 -0.44 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.64 -0.44 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.09 -0.49 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.59 -0.52 43 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.11 -0.55 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.66 -0.59 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.24 -0.62 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 7.85 -0.66 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.49 -0.57 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.17 -0.56 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.85 -0.59 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.50 -0.67 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.26 -0.64 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.09 -0.70 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.01 -0.76 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.04 -0.81 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.12 -0.85 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.38 -0.78 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.63 -0.81 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.92 -0.83 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.26 -0.86 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.60 -1.04 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.52 -0.29 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.89 -0.29 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.27 -0.30 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.65 -0.37 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.10 -0.37 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.55 -0.35 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.98 -0.38 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.44 -0.40 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.93 -0.42 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.39 -0.50 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.92 -0.53 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 -0.55 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.06 -0.59 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.67 -0.62 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.35 -0.48 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.92 -0.59 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.59 -0.61 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.29 -0.62 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.99 -0.65 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.81 -0.67 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.73 -0.70 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.68 -0.78 42 0 0 0
TOTAL PUT 759 5,497 +462
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
20MAR26 43.00 C 0.00 0.00 0.00 19.26 -0.05 0 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 18.26 -0.05 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 17.26 -0.05 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 16.26 -0.05 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 15.26 -0.05 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 14.26 -0.06 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 13.26 -0.06 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 12.26 0.00 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 9.77 -0.02 62 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 7.27 -0.06 46 0 0 0
20MAR26 57.50 C 4.09 4.43 4.09 4.82 -0.08 45 85 55 -5
20MAR26 60.00 C 2.27 2.44 2.27 2.45 -0.22 35 4 53 +4
20MAR26 62.50 C 0.60 0.76 0.59 0.79 -0.21 34 98 236 +58
20MAR26 65.00 C 0.14 0.17 0.11 0.19 -0.13 38 672 713 +361
20MAR26 67.50 C 0.04 0.04 0.04 0.04 -0.05 42 6 104 0
20MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 74 0
20MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 19.28 - 0 0 0 -
27MAR26 44.00 C 0.00 0.00 0.00 18.28 - 0 0 0 -
27MAR26 45.00 C 0.00 0.00 0.00 17.28 - 0 0 0 -
27MAR26 46.00 C 0.00 0.00 0.00 16.29 - 62 0 0 -
27MAR26 47.00 C 0.00 0.00 0.00 15.29 - 57 0 0 -
27MAR26 48.00 C 0.00 0.00 0.00 14.29 - 51 0 0 -
27MAR26 49.00 C 0.00 0.00 0.00 13.29 - 46 0 0 -
27MAR26 50.00 C 0.00 0.00 0.00 12.29 - 41 0 0 -
27MAR26 52.50 C 0.00 0.00 0.00 9.80 - 40 0 0 -
27MAR26 55.00 C 0.00 0.00 0.00 7.35 - 39 0 0 -
27MAR26 57.50 C 0.00 0.00 0.00 4.97 - 35 0 0 -
27MAR26 60.00 C 2.75 2.75 2.75 2.90 - 34 17 17 -
27MAR26 62.50 C 1.36 1.36 1.23 1.42 - 35 61 61 -
27MAR26 65.00 C 0.45 0.51 0.39 0.61 - 36 82 75 -
27MAR26 67.50 C 0.16 0.16 0.16 0.24 - 38 50 50 -
27MAR26 70.00 C 0.00 0.00 0.00 0.09 - 40 0 0 -
27MAR26 72.50 C 0.00 0.00 0.00 0.03 - 41 0 0 -
27MAR26 75.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
27MAR26 77.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
27MAR26 80.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
27MAR26 82.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
27MAR26 85.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
27MAR26 87.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
27MAR26 90.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
27MAR26 92.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 37.27 -0.01 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 36.28 0.00 148 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 35.28 0.00 139 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.28 0.00 129 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 33.28 0.00 118 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.28 -0.01 103 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 31.28 -0.01 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 30.28 -0.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.28 -0.01 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.28 -0.01 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.28 -0.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.29 0.00 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.29 0.00 89 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.29 -0.01 82 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 23.29 -0.01 75 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.29 -0.01 65 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 21.29 -0.01 0 0 151 0
30MAR26 42.00 C 20.15 20.15 20.15 20.29 -0.01 0 42 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 19.29 -0.02 0 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 18.29 -0.02 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 17.29 -0.02 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 16.30 -0.01 55 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 15.30 -0.01 50 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 14.30 -0.02 45 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 13.30 -0.02 40 0 1,125 0
30MAR26 50.00 C 11.40 12.21 11.40 12.30 +0.01 34 197 7,245 -193
30MAR26 52.50 C 0.00 0.00 0.00 9.82 -0.04 38 0 5,076 0
30MAR26 55.00 C 0.00 0.00 0.00 7.37 -0.10 36 0 16,128 0
30MAR26 57.50 C 4.92 4.93 4.92 4.97 -0.12 31 35 9,276 +35
30MAR26 60.00 C 2.50 2.63 2.50 2.95 -0.21 31 27 13,412 -9
30MAR26 62.50 C 1.22 1.52 1.13 1.48 -0.20 32 837 7,689 -290
30MAR26 65.00 C 0.50 0.64 0.48 0.69 -0.17 34 946 21,201 +328
30MAR26 67.50 C 0.21 0.27 0.19 0.30 -0.12 36 392 11,663 -190
30MAR26 70.00 C 0.10 0.13 0.09 0.13 -0.07 38 616 17,703 -423
30MAR26 72.50 C 0.09 0.09 0.06 0.06 -0.03 40 353 14,674 +226
30MAR26 75.00 C 0.06 0.06 0.05 0.03 -0.02 43 106 23,531 +11
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 7,597 0
30MAR26 80.00 C 0.04 0.04 0.04 0.01 -0.01 49 80 7,234 -80
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,788 0
30MAR26 85.00 C 0.02 0.03 0.02 0.01 0.00 59 20 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 454 0
29APR26 43.00 C 0.00 0.00 0.00 19.39 -0.07 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.39 -0.12 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.31 -0.16 0 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 16.33 -0.14 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.34 -0.15 0 0 0 0
29APR26 48.00 C 13.81 13.81 13.81 14.43 -0.08 34 30 30 +30
29APR26 49.00 C 0.00 0.00 0.00 13.45 -0.06 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.48 -0.12 33 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.10 -0.11 33 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 7.88 -0.13 33 0 30 0
29APR26 57.50 C 5.46 5.73 5.38 5.76 -0.12 31 110 230 +80
29APR26 60.00 C 3.75 3.75 3.75 3.97 -0.23 30 30 763 +30
29APR26 62.50 C 2.32 2.63 2.32 2.63 -0.19 30 280 3,028 +201
29APR26 65.00 C 1.40 1.64 1.40 1.67 -0.14 31 40 4,476 +20
29APR26 67.50 C 0.86 0.98 0.82 1.03 -0.09 32 531 5,750 +327
29APR26 70.00 C 0.54 0.60 0.48 0.61 -0.06 32 725 5,280 +355
29APR26 72.50 C 0.35 0.35 0.35 0.36 -0.05 33 18 2,765 +18
29APR26 75.00 C 0.21 0.23 0.19 0.21 -0.02 34 20 11,416 -2
29APR26 77.50 C 0.14 0.15 0.14 0.12 -0.01 34 77 3,594 -77
29APR26 80.00 C 0.09 0.11 0.09 0.07 0.00 35 91 2,158 -12
29APR26 82.50 C 0.07 0.08 0.07 0.04 0.00 35 57 297 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 35 0 258 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29APR26 102.50 C 0.01 0.01 0.01 0.01 0.00 50 780 816 +780
28MAY26 43.00 C 0.00 0.00 0.00 19.39 -0.07 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.45 -0.06 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.46 -0.01 34 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.47 0.00 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.49 -0.23 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.52 -0.23 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.45 -0.35 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.48 -0.38 24 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.26 -0.14 32 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 8.07 -0.18 31 0 0 0
28MAY26 57.50 C 6.17 6.17 6.17 6.17 -0.20 31 60 281 +60
28MAY26 60.00 C 4.05 4.47 4.05 4.49 -0.17 31 701 1,631 +681
28MAY26 62.50 C 2.80 3.05 2.80 3.03 -0.13 30 29 1,150 +25
28MAY26 65.00 C 2.09 2.18 2.09 2.00 -0.10 29 271 1,706 -108
28MAY26 67.50 C 1.37 1.37 1.37 1.26 -0.07 29 30 1,040 +30
28MAY26 70.00 C 0.97 1.00 0.89 0.77 -0.04 29 55 1,767 +8
28MAY26 72.50 C 0.63 0.67 0.63 0.46 -0.01 30 55 3,016 +37
28MAY26 75.00 C 0.45 0.45 0.42 0.26 0.00 30 180 2,357 +170
28MAY26 77.50 C 0.32 0.32 0.32 0.15 +0.01 30 1 921 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 0.00 30 0 828 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 28.39 -0.26 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.40 -0.27 44 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.40 -0.28 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.41 -0.27 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.41 -0.26 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.42 -0.26 39 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.43 -0.26 40 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.44 -0.25 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.45 -0.25 38 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.39 -0.32 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.45 -0.31 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.46 -0.30 32 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.47 -0.33 31 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 15.49 -0.34 31 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 14.52 -0.36 31 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 13.49 -0.43 26 0 80 0
29JUN26 50.00 C 12.62 12.64 12.57 12.69 -0.24 33 100 34,723 +60
29JUN26 52.50 C 9.52 9.65 9.52 10.87 +0.37 39 210 1,593 +15
29JUN26 55.00 C 0.00 0.00 0.00 8.74 +0.29 37 0 8,826 0
29JUN26 57.50 C 5.91 6.51 5.90 6.43 -0.19 31 925 1,742 +895
29JUN26 60.00 C 4.66 4.82 4.66 4.96 -0.17 32 431 9,844 +411
29JUN26 62.50 C 3.24 3.66 3.24 3.70 -0.10 32 47 11,653 +29
29JUN26 65.00 C 2.55 2.69 2.40 2.66 -0.14 31 207 24,425 0
29JUN26 67.50 C 1.75 1.83 1.75 1.95 -0.07 32 196 2,119 0
29JUN26 70.00 C 1.30 1.44 1.30 1.39 -0.05 32 91 5,116 0
29JUN26 72.50 C 1.02 1.02 0.95 0.97 -0.05 32 65 2,465 -3
29JUN26 75.00 C 0.72 0.79 0.71 0.68 -0.03 32 50 9,205 -5
29JUN26 77.50 C 0.53 0.58 0.53 0.46 -0.03 32 35 8,172 0
29JUN26 80.00 C 0.47 0.48 0.46 0.32 -0.02 33 259 4,258 +97
29JUN26 82.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 5,133 0
29JUN26 87.50 C 0.26 0.26 0.26 0.10 -0.01 33 100 3,034 0
29JUN26 90.00 C 0.21 0.21 0.21 0.07 0.00 33 100 892 +100
29JUN26 92.50 C 0.00 0.00 0.00 0.05 0.00 34 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 23.42 -0.28 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.43 -0.30 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.44 -0.29 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.45 -0.31 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.45 -0.35 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.45 -0.39 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.46 -0.38 27 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.48 -0.47 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.56 -0.47 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.62 -0.48 29 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 13.74 -0.47 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 13.01 -0.14 32 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 10.91 -0.15 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.12 -0.15 31 0 349 0
29SEP26 57.50 C 7.11 7.19 7.06 7.40 -0.16 30 598 1,553 +598
29SEP26 60.00 C 5.80 5.80 5.80 6.06 -0.10 30 19 2,237 +19
29SEP26 62.50 C 4.60 4.70 4.60 4.97 -0.07 31 157 1,734 +99
29SEP26 65.00 C 3.56 3.80 3.56 4.08 -0.08 31 489 4,739 +304
29SEP26 67.50 C 2.86 3.00 2.86 3.33 -0.09 31 643 5,801 +455
29SEP26 70.00 C 2.43 2.43 2.43 2.70 -0.09 32 165 4,002 +74
29SEP26 72.50 C 0.00 0.00 0.00 2.20 -0.10 32 0 4,338 0
29SEP26 75.00 C 1.57 1.57 1.57 1.79 -0.10 32 30 3,928 +30
29SEP26 77.50 C 1.33 1.34 1.33 1.44 -0.09 33 5 685 0
29SEP26 80.00 C 1.10 1.10 1.10 1.18 -0.09 33 1 3,053 0
29SEP26 82.50 C 0.00 0.00 0.00 0.99 -0.04 34 0 730 0
29SEP26 85.00 C 0.00 0.00 0.00 0.81 -0.05 34 0 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 0.66 -0.07 34 0 508 0
29SEP26 90.00 C 0.56 0.56 0.56 0.53 -0.09 34 10 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.43 -0.07 34 0 1,206 0
29SEP26 95.00 C 0.43 0.44 0.43 0.35 -0.08 35 60 204 +60
29SEP26 97.50 C 0.38 0.39 0.38 0.29 -0.06 35 90 312 0
29SEP26 100.00 C 0.00 0.00 0.00 0.24 -0.06 35 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.19 -0.06 35 0 845 0
30DEC26 41.00 C 0.00 0.00 0.00 21.44 -0.29 30 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 20.48 -0.32 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.45 -0.41 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.45 -0.48 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.55 -0.47 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.66 -0.46 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.79 -0.41 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.90 -0.48 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.08 -0.47 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.25 -0.50 29 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 11.72 -0.13 31 0 177 0
30DEC26 55.00 C 9.30 9.30 9.30 10.12 -0.13 31 1 87 0
30DEC26 57.50 C 8.04 8.11 8.02 8.42 -0.12 29 443 965 +394
30DEC26 60.00 C 6.64 6.83 6.64 7.20 -0.10 30 93 385 +45
30DEC26 62.50 C 5.74 5.74 5.74 6.14 -0.08 30 1 1,460 +1
30DEC26 65.00 C 4.87 5.12 4.87 5.26 -0.08 30 184 5,856 +29
30DEC26 67.50 C 4.14 4.14 4.14 4.49 -0.09 31 16 2,444 +16
30DEC26 70.00 C 3.35 3.35 3.35 3.87 -0.09 31 6 2,579 +6
30DEC26 72.50 C 0.00 0.00 0.00 3.30 -0.09 32 0 1,922 0
30DEC26 75.00 C 2.54 2.54 2.54 2.85 -0.09 32 4 4,269 0
30DEC26 77.50 C 0.00 0.00 0.00 2.44 -0.08 32 0 2,360 0
30DEC26 80.00 C 1.96 1.98 1.96 2.11 -0.09 33 6 1,124 0
30DEC26 82.50 C 0.00 0.00 0.00 1.82 -0.07 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.59 -0.07 34 0 615 0
30DEC26 87.50 C 0.00 0.00 0.00 1.36 -0.07 34 0 111 0
30DEC26 90.00 C 0.00 0.00 0.00 1.20 -0.06 34 0 294 0
30DEC26 92.50 C 0.96 0.96 0.94 1.08 -0.03 35 7 490 +5
30DEC26 95.00 C 0.00 0.00 0.00 0.94 -0.05 35 0 413 0
30DEC26 97.50 C 0.00 0.00 0.00 0.84 -0.05 36 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 0.74 -0.06 36 0 238 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.05 36 0 102 0
30MAR27 43.00 C 0.00 0.00 0.00 19.54 -0.46 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.67 -0.45 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.81 -0.46 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.98 -0.44 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.18 -0.43 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.40 -0.43 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.64 -0.40 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.85 -0.48 28 0 16 0
30MAR27 52.50 C 0.00 0.00 0.00 12.17 -0.39 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.64 -0.35 28 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 9.35 -0.14 29 0 10 0
30MAR27 60.00 C 8.03 8.03 8.03 8.19 -0.12 29 21 126 +21
30MAR27 62.50 C 0.00 0.00 0.00 7.20 -0.09 30 0 3 0
30MAR27 65.00 C 0.00 0.00 0.00 6.28 -0.06 30 0 1,043 0
30MAR27 67.50 C 0.00 0.00 0.00 5.54 -0.03 31 0 23 0
30MAR27 70.00 C 0.00 0.00 0.00 4.88 0.00 31 0 333 0
30MAR27 72.50 C 3.90 3.90 3.90 4.30 +0.03 31 165 4,088 +131
30MAR27 75.00 C 0.00 0.00 0.00 3.80 +0.05 32 0 1,030 0
30MAR27 77.50 C 2.95 2.95 2.95 3.37 +0.08 32 1 3,027 +1
30MAR27 80.00 C 2.63 2.63 2.63 2.98 +0.09 33 1 1,082 +1
30MAR27 82.50 C 0.00 0.00 0.00 2.67 +0.12 33 0 2,038 0
30MAR27 85.00 C 2.20 2.20 2.20 2.37 +0.14 33 3 4 +3
30MAR27 87.50 C 0.00 0.00 0.00 2.13 +0.14 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.92 +0.17 34 0 134 0
30MAR27 92.50 C 1.40 1.50 1.40 1.71 +0.16 35 7 8 +3
30MAR27 95.00 C 1.26 1.26 1.26 1.56 +0.13 35 5 5 +5
30MAR27 97.50 C 0.00 0.00 0.00 1.47 +0.20 36 0 51 0
TOTAL CALL 14,944 466,989 +6,385
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
20MAR26 52.50 P 0.02 0.02 0.02 0.01 -0.01 67 24 24 +23
20MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 30 0
20MAR26 57.50 P 0.13 0.13 0.07 0.05 -0.09 44 44 286 +22
20MAR26 60.00 P 0.55 0.58 0.28 0.27 -0.17 40 332 318 +3
20MAR26 62.50 P 1.72 1.80 1.27 1.08 -0.16 36 74 386 +13
20MAR26 65.00 P 0.00 0.00 0.00 2.98 -0.16 42 0 90 0
20MAR26 67.50 P 0.00 0.00 0.00 5.28 -0.05 42 0 90 0
20MAR26 70.00 P 0.00 0.00 0.00 7.75 -0.01 0 0 0 -40
20MAR26 72.50 P 0.00 0.00 0.00 10.25 0.00 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 13.01 +0.23 121 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 15.48 +0.23 133 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 17.94 +0.19 143 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 20.48 +0.23 162 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 22.98 +0.23 175 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 25.48 +0.23 188 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 27.98 +0.23 200 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 30.43 +0.18 203 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 32.98 +0.23 223 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
27MAR26 44.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
27MAR26 45.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
27MAR26 46.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
27MAR26 47.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27MAR26 48.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27MAR26 49.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
27MAR26 50.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
27MAR26 52.50 P 0.00 0.00 0.00 0.02 - 44 0 0 -
27MAR26 55.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
27MAR26 57.50 P 0.28 0.28 0.28 0.24 - 39 10 10 -
27MAR26 60.00 P 0.99 0.99 0.70 0.70 - 37 126 95 -
27MAR26 62.50 P 0.00 0.00 0.00 1.69 - 36 0 0 -
27MAR26 65.00 P 0.00 0.00 0.00 3.28 - 35 0 0 -
27MAR26 67.50 P 0.00 0.00 0.00 5.45 - 38 0 0 -
27MAR26 70.00 P 0.00 0.00 0.00 7.81 - 40 0 0 -
27MAR26 72.50 P 0.00 0.00 0.00 10.26 - 41 0 0 -
27MAR26 75.00 P 0.00 0.00 0.00 13.01 - 74 0 0 -
27MAR26 77.50 P 0.00 0.00 0.00 15.54 - 86 0 0 -
27MAR26 80.00 P 0.00 0.00 0.00 17.94 - 88 0 0 -
27MAR26 82.50 P 0.00 0.00 0.00 20.48 - 99 0 0 -
27MAR26 85.00 P 0.00 0.00 0.00 22.98 - 107 0 0 -
27MAR26 87.50 P 0.00 0.00 0.00 25.48 - 115 0 0 -
27MAR26 90.00 P 0.00 0.00 0.00 27.98 - 122 0 0 -
27MAR26 92.50 P 0.00 0.00 0.00 30.58 - 138 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 161 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 141 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 130 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 124 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,485 0
30MAR26 48.00 P 0.01 0.01 0.01 0.01 0.00 52 280 4,916 +280
30MAR26 49.00 P 0.03 0.03 0.03 0.01 0.00 48 5 6,247 -5
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 46,083 0
30MAR26 52.50 P 0.05 0.05 0.05 0.02 -0.03 39 36 20,722 -13
30MAR26 55.00 P 0.12 0.12 0.12 0.07 -0.08 36 20 16,802 +20
30MAR26 57.50 P 0.40 0.50 0.30 0.26 -0.15 35 455 11,071 +58
30MAR26 60.00 P 1.13 1.19 0.75 0.76 -0.19 34 1,004 15,250 -244
30MAR26 62.50 P 2.20 2.46 1.81 1.77 -0.20 34 896 23,686 +411
30MAR26 65.00 P 4.10 4.10 3.44 3.45 -0.13 36 1,073 16,799 -2
30MAR26 67.50 P 6.00 6.00 5.88 5.63 -0.15 40 6 11,908 -5
30MAR26 70.00 P 0.00 0.00 0.00 7.84 -0.18 38 0 4,786 0
30MAR26 72.50 P 11.26 11.26 10.53 10.53 +0.23 58 10 3,653 0
30MAR26 75.00 P 0.00 0.00 0.00 13.01 +0.16 66 0 1,617 0
30MAR26 77.50 P 0.00 0.00 0.00 15.54 +0.20 76 0 198 0
30MAR26 80.00 P 0.00 0.00 0.00 17.94 +0.12 78 0 30 0
30MAR26 82.50 P 0.00 0.00 0.00 20.48 +0.16 89 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 22.98 +0.12 96 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.48 +0.16 103 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.98 +0.12 109 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.58 +0.22 123 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.98 +0.12 122 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.46 +0.10 126 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.88 +0.06 123 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.43 +0.12 134 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
29APR26 46.00 P 0.05 0.05 0.05 0.01 -0.02 34 33 100 +33
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 135 0
29APR26 48.00 P 0.12 0.12 0.12 0.03 -0.04 34 100 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.05 34 0 1,067 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 -0.07 33 0 1,389 0
29APR26 52.50 P 0.38 0.38 0.26 0.20 -0.10 33 7 954 +1
29APR26 55.00 P 0.63 0.66 0.54 0.46 -0.14 33 122 2,519 +2
29APR26 57.50 P 1.20 1.25 1.01 0.94 -0.12 32 147 2,019 +4
29APR26 60.00 P 2.15 2.15 1.69 1.69 -0.17 32 119 3,811 +2
29APR26 62.50 P 3.35 3.35 2.95 2.82 -0.11 32 101 4,897 +96
29APR26 65.00 P 4.80 4.96 4.40 4.35 -0.05 32 178 18,025 +81
29APR26 67.50 P 6.50 7.00 6.42 6.18 -0.05 33 62 3,107 +62
29APR26 70.00 P 0.00 0.00 0.00 8.22 -0.13 32 0 7,752 0
29APR26 72.50 P 0.00 0.00 0.00 10.53 +0.04 34 0 2,156 0
29APR26 75.00 P 0.00 0.00 0.00 13.08 +0.23 41 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 15.54 +0.20 45 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 17.94 +0.12 47 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 20.52 +0.20 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.98 +0.12 57 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 25.48 +0.16 61 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 27.98 +0.12 65 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.58 +0.22 73 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.02 +0.16 74 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.53 +0.17 78 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.02 +0.20 81 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.52 +0.21 84 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 8 0
28MAY26 45.00 P 0.00 0.00 0.00 0.08 -0.08 34 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.11 -0.09 34 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.15 -0.11 33 0 224 0
28MAY26 48.00 P 0.21 0.21 0.21 0.20 -0.12 33 10 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.27 -0.14 33 0 639 0
28MAY26 50.00 P 0.36 0.36 0.36 0.34 -0.17 32 2 821 +2
28MAY26 52.50 P 0.73 0.74 0.70 0.64 -0.20 31 125 2,014 +125
28MAY26 55.00 P 1.24 1.24 1.03 1.12 -0.21 30 318 2,283 +276
28MAY26 57.50 P 2.09 2.09 1.72 1.83 -0.21 30 141 2,353 +101
28MAY26 60.00 P 2.92 2.92 2.62 2.80 -0.17 29 696 3,428 +632
28MAY26 62.50 P 4.20 4.43 4.20 4.07 -0.11 28 62 1,377 +48
28MAY26 65.00 P 5.80 6.20 5.57 5.70 -0.08 27 183 1,253 +37
28MAY26 67.50 P 7.60 8.00 7.60 7.80 +0.19 29 95 1,589 +51
28MAY26 70.00 P 0.00 0.00 0.00 9.92 -0.01 29 0 630 0
28MAY26 72.50 P 0.00 0.00 0.00 12.16 0.00 29 0 362 0
28MAY26 75.00 P 0.00 0.00 0.00 14.06 +0.01 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 16.39 +0.02 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 18.75 +0.02 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 21.14 +0.02 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 23.66 +0.14 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.12 +0.19 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.54 +0.20 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.08 +0.28 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.32 +0.04 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.80 +0.07 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.27 +0.06 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.77 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 538 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 172 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 +0.05 38 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.24 +0.06 37 0 2,376 0
29JUN26 45.00 P 0.25 0.25 0.24 0.30 +0.06 37 41 3,858 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 +0.07 37 0 22,095 0
29JUN26 47.00 P 0.40 0.40 0.40 0.47 +0.07 36 200 3,173 -200
29JUN26 48.00 P 0.00 0.00 0.00 0.57 +0.08 36 0 2,974 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 +0.10 35 0 1,808 0
29JUN26 50.00 P 0.68 0.69 0.68 0.82 +0.10 35 196 19,696 +20
29JUN26 52.50 P 1.23 1.24 1.07 1.27 +0.09 34 1,027 2,961 +224
29JUN26 55.00 P 1.94 1.94 1.64 1.88 +0.07 33 670 7,278 +366
29JUN26 57.50 P 2.87 2.87 2.44 2.67 +0.03 32 1,265 8,600 +541
29JUN26 60.00 P 3.77 3.77 3.55 3.67 -0.02 31 506 12,048 +399
29JUN26 62.50 P 5.33 5.46 5.11 4.95 -0.02 30 44 7,113 +34
29JUN26 65.00 P 7.19 7.19 6.79 6.63 +0.01 31 62 8,051 0
29JUN26 67.50 P 8.65 8.67 8.65 8.51 +0.04 31 151 1,929 +66
29JUN26 70.00 P 10.68 10.68 10.68 10.50 -0.03 32 60 3,832 0
29JUN26 72.50 P 0.00 0.00 0.00 12.62 +0.02 32 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 14.86 +0.03 32 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 17.17 +0.05 32 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 19.54 +0.07 33 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 22.06 +0.22 36 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 24.49 +0.42 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.92 +0.41 38 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 29.38 +0.45 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.70 +0.27 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.29 +0.44 40 0 31 0
29JUN26 97.50 P 0.00 0.00 0.00 36.77 +0.41 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.24 +0.46 41 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.71 +0.47 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 1,147 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 -0.06 31 0 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 -0.09 31 0 1,179 0
29SEP26 43.00 P 0.00 0.00 0.00 0.32 -0.08 31 0 1,269 0
29SEP26 44.00 P 0.00 0.00 0.00 0.40 -0.11 31 0 512 0
29SEP26 45.00 P 0.86 0.86 0.86 0.51 -0.11 31 10 4,532 +10
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.13 31 0 803 0
29SEP26 47.00 P 0.00 0.00 0.00 0.79 -0.12 31 0 750 0
29SEP26 48.00 P 1.22 1.22 1.22 0.95 -0.14 31 1 1,241 0
29SEP26 49.00 P 1.57 1.57 1.57 1.15 -0.15 31 15 1,619 0
29SEP26 50.00 P 0.00 0.00 0.00 1.36 -0.15 31 0 21,995 0
29SEP26 52.50 P 2.46 2.46 2.46 2.03 -0.16 31 13 2,083 0
29SEP26 55.00 P 3.33 3.35 3.33 2.89 -0.15 32 23 12,253 +3
29SEP26 57.50 P 4.36 4.36 4.25 3.94 -0.10 32 19 4,421 +2
29SEP26 60.00 P 5.49 5.60 5.28 5.20 -0.06 32 1,039 5,189 +944
29SEP26 62.50 P 7.02 7.17 6.80 6.64 -0.02 33 181 11,022 0
29SEP26 65.00 P 8.71 8.71 8.25 8.25 -0.02 33 181 13,501 +1
29SEP26 67.50 P 0.00 0.00 0.00 9.76 -0.08 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.97 -0.02 34 0 5,911 0
29SEP26 72.50 P 0.00 0.00 0.00 14.00 +0.01 35 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 16.11 +0.03 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.28 +0.03 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.34 -0.15 35 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 23.01 +0.43 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.78 -0.11 34 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 27.65 +0.42 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.02 +0.42 42 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.40 +0.38 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.80 +0.38 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.23 +0.40 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.65 +0.46 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.08 +0.47 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.44 -0.08 31 0 728 0
30DEC26 42.00 P 0.00 0.00 0.00 0.55 -0.06 31 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.64 -0.09 31 0 53 0
30DEC26 44.00 P 1.10 1.10 1.10 0.81 -0.09 31 200 216 +181
30DEC26 45.00 P 0.00 0.00 0.00 0.96 -0.09 31 0 461 0
30DEC26 46.00 P 0.00 0.00 0.00 1.13 -0.11 31 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 1.33 -0.11 31 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.54 -0.11 31 0 518 0
30DEC26 49.00 P 2.04 2.04 2.04 1.79 -0.12 31 2 802 0
30DEC26 50.00 P 2.43 2.43 2.32 2.06 -0.12 31 3 869 -1
30DEC26 52.50 P 3.23 3.23 3.14 2.83 -0.13 31 20 6,278 +20
30DEC26 55.00 P 4.02 4.02 4.02 3.76 -0.12 31 165 3,286 +165
30DEC26 57.50 P 5.24 5.24 5.24 4.85 -0.10 31 160 1,939 +160
30DEC26 60.00 P 6.72 6.72 6.70 6.10 -0.09 32 161 2,166 +149
30DEC26 62.50 P 0.00 0.00 0.00 7.53 -0.07 32 0 3,104 0
30DEC26 65.00 P 9.78 9.78 9.35 9.16 -0.01 32 396 6,081 +1
30DEC26 67.50 P 0.00 0.00 0.00 10.91 -0.08 33 0 2,529 0
30DEC26 70.00 P 13.45 13.45 13.19 12.83 -0.01 34 60 1,748 0
30DEC26 72.50 P 0.00 0.00 0.00 14.78 -0.01 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.82 +0.01 35 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 18.91 +0.11 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 21.26 +0.32 37 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 23.49 +0.37 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.13 -0.24 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.02 +0.37 38 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.35 +0.39 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.64 +0.36 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.07 +0.44 40 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 37.42 +0.41 40 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.80 +0.42 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.22 +0.44 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.83 -0.14 29 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.99 -0.14 29 0 37 0
30MAR27 45.00 P 1.70 1.70 1.70 1.17 -0.16 29 2 41 +2
30MAR27 46.00 P 0.00 0.00 0.00 1.38 -0.16 29 0 3 0
30MAR27 47.00 P 0.00 0.00 0.00 1.60 -0.16 29 0 5 0
30MAR27 48.00 P 2.37 2.37 2.37 1.86 -0.18 30 20 24 +20
30MAR27 49.00 P 0.00 0.00 0.00 2.14 -0.17 30 0 12 0
30MAR27 50.00 P 2.96 2.96 2.95 2.43 -0.17 30 40 441 +40
30MAR27 52.50 P 3.62 3.62 3.62 3.30 -0.17 30 2 447 +2
30MAR27 55.00 P 0.00 0.00 0.00 4.33 -0.16 30 0 398 0
30MAR27 57.50 P 5.74 5.74 5.74 5.50 -0.14 31 1 275 +1
30MAR27 60.00 P 7.07 7.07 6.90 6.81 -0.12 31 108 361 +8
30MAR27 62.50 P 8.36 8.36 8.36 8.31 -0.05 32 10 71 0
30MAR27 65.00 P 10.23 10.23 10.23 9.89 -0.03 32 1 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.65 -0.02 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.53 +0.16 33 0 24 0
30MAR27 72.50 P 0.00 0.00 0.00 15.45 +0.20 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.47 +0.24 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.65 +0.38 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.26 -0.12 33 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 23.81 +0.27 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.09 +0.36 36 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.35 +0.38 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.44 +0.19 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.89 +0.34 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.22 +0.34 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.58 +0.39 38 0 0 0
TOTAL PUT 13,951 555,327 +5,232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.62
30MAR26 3.90 C 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.64 -0.03 231 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.44 -0.04 220 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.32 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.83 -0.05 165 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.72 -0.08 0 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.68 0.00 224 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.38 -0.05 146 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.14 -0.04 158 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.92 -0.01 179 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.65 -0.04 151 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.41 -0.03 150 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 4.17 -0.02 147 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.91 -0.03 131 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.67 -0.02 128 0 4,020 0
30MAR26 7.25 C 0.00 0.00 0.00 3.41 -0.03 112 0 11,884 0
30MAR26 7.50 C 0.00 0.00 0.00 3.16 -0.03 104 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 2.91 -0.04 95 0 8,977 0
30MAR26 8.00 C 2.70 2.70 2.70 2.67 -0.01 92 4 17,341 -4
30MAR26 8.25 C 0.00 0.00 0.00 2.41 -0.04 79 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.17 -0.04 76 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 1.92 -0.04 68 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.69 -0.03 66 0 8,856 0
30MAR26 9.25 C 0.00 0.00 0.00 1.45 -0.04 60 0 2,109 0
30MAR26 9.50 C 0.00 0.00 0.00 1.22 -0.04 56 0 10,486 0
30MAR26 9.75 C 1.00 1.00 1.00 1.00 -0.04 53 6 3,953 +1
30MAR26 10.00 C 0.00 0.00 0.00 0.78 -0.07 47 0 3,857 0
30MAR26 10.50 C 0.56 0.56 0.43 0.47 -0.07 48 457 3,723 -299
30MAR26 11.00 C 0.35 0.35 0.24 0.25 -0.06 48 333 1,965 +129
30MAR26 11.50 C 0.20 0.21 0.16 0.12 -0.04 48 58 1,026 +30
30MAR26 12.00 C 0.12 0.12 0.08 0.05 -0.03 48 33 1,081 +8
30MAR26 12.50 C 0.06 0.06 0.05 0.02 -0.02 48 90 907 +90
30MAR26 13.00 C 0.03 0.03 0.03 0.01 -0.01 51 45 289 +23
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 354 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 5.68 -0.01 121 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.38 -0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.14 -0.05 73 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.92 -0.02 95 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.65 -0.04 76 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.41 -0.03 78 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.17 -0.02 77 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.92 -0.02 72 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.67 -0.03 67 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.45 0.00 71 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.16 -0.03 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.94 -0.01 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.71 +0.03 58 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.46 +0.01 52 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.23 +0.02 51 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.99 +0.01 47 0 126 0
29APR26 9.00 C 0.00 0.00 0.00 1.76 +0.01 45 0 1,082 0
29APR26 9.25 C 0.00 0.00 0.00 1.55 -0.07 44 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.34 -0.05 43 0 1,935 0
29APR26 9.75 C 0.00 0.00 0.00 1.15 -0.06 42 0 1,111 0
29APR26 10.00 C 0.00 0.00 0.00 0.96 -0.07 40 0 802 0
29APR26 10.50 C 0.00 0.00 0.00 0.68 -0.06 41 0 3,584 0
29APR26 11.00 C 0.48 0.48 0.43 0.46 -0.06 41 1,230 3,457 -605
29APR26 11.50 C 0.00 0.00 0.00 0.29 -0.06 40 0 422 0
29APR26 12.00 C 0.26 0.26 0.26 0.18 -0.04 40 15 616 0
29APR26 12.50 C 0.20 0.20 0.17 0.11 -0.03 41 220 552 -107
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 1,076 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 197 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 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 32 0
29APR26 16.50 C 0.02 0.02 0.02 0.01 0.00 55 10 12 +10
28MAY26 6.00 C 0.00 0.00 0.00 4.67 -0.03 64 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.43 -0.08 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.19 -0.02 63 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.96 0.00 63 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.67 -0.04 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.45 -0.02 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.21 -0.07 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.94 -0.11 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.76 +0.06 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.46 -0.03 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.28 -0.08 44 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.05 +0.03 42 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.84 0.00 41 0 4,512 0
28MAY26 9.25 C 1.64 1.64 1.63 1.63 +0.01 40 2 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.45 +0.02 40 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.25 -0.05 38 0 624 0
28MAY26 10.00 C 0.00 0.00 0.00 1.08 -0.07 37 0 1,650 0
28MAY26 10.50 C 0.78 0.78 0.78 0.80 -0.07 37 20 1,131 0
28MAY26 11.00 C 0.64 0.64 0.60 0.58 -0.06 38 37 1,536 -5
28MAY26 11.50 C 0.48 0.48 0.42 0.41 -0.06 38 186 571 +153
28MAY26 12.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 881 0
28MAY26 12.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 630 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 454 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 200 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 152 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.26 -0.04 80 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.04 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.98 -0.06 85 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.85 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.74 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.68 -0.06 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.42 -0.04 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.16 -0.09 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.92 -0.08 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.70 -0.05 65 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.45 -0.06 61 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.20 -0.01 56 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.96 -0.04 55 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.71 0.00 51 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.47 0.00 49 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.23 -0.05 47 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.99 -0.06 45 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.76 -0.07 43 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.52 +0.03 41 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.30 -0.06 40 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.07 +0.02 38 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.86 +0.01 37 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.66 0.00 37 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.47 -0.04 36 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.30 -0.04 36 0 3,631 0
29JUN26 10.00 C 0.00 0.00 0.00 1.13 -0.07 35 0 6,368 0
29JUN26 10.50 C 0.00 0.00 0.00 0.85 -0.07 35 0 3,269 0
29JUN26 11.00 C 0.00 0.00 0.00 0.64 -0.05 36 0 696 0
29JUN26 11.50 C 0.00 0.00 0.00 0.47 -0.06 36 0 1,090 0
29JUN26 12.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 525 0
29JUN26 12.50 C 0.25 0.25 0.24 0.23 -0.05 36 450 576 +336
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 400 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 180 0
29JUN26 14.00 C 0.13 0.13 0.13 0.07 -0.03 35 30 564 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.09 -0.01 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.98 -0.06 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.85 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.75 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.68 -0.06 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.44 -0.03 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.19 -0.06 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.92 -0.08 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.70 -0.05 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.45 -0.06 49 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.20 -0.02 46 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.96 -0.04 44 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.71 0.00 41 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.47 -0.04 40 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.23 -0.05 38 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.00 -0.05 37 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.77 -0.06 36 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.52 -0.02 33 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.32 -0.04 33 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.15 0.00 35 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.93 -0.04 33 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.81 +0.01 35 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.65 0.00 35 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.45 -0.05 34 0 705 0
29SEP26 10.00 C 1.28 1.28 1.22 1.32 -0.04 34 51 2,599 +21
29SEP26 10.50 C 0.00 0.00 0.00 1.08 -0.04 34 0 3,245 0
29SEP26 11.00 C 0.00 0.00 0.00 0.87 -0.04 34 0 710 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.04 35 0 986 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 -0.03 35 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.02 35 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 35 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 5.68 -0.06 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.44 -0.03 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.19 -0.06 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.92 -0.08 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.70 -0.05 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.45 -0.06 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.20 -0.02 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.96 -0.04 38 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.71 0.00 35 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.48 -0.03 34 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.23 -0.05 32 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.01 -0.04 32 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.77 -0.06 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.52 -0.06 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 -0.03 30 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.19 -0.03 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.00 -0.06 30 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.90 +0.01 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 -0.05 30 0 835 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 -0.01 32 0 501 0
30DEC26 10.00 C 1.34 1.34 1.34 1.43 -0.05 31 15 4,310 +15
30DEC26 10.50 C 1.15 1.15 1.15 1.20 -0.04 31 15 2,130 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 -0.05 31 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 -0.05 31 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 -0.04 31 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.04 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 30 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 -0.03 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 226 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.20 -0.04 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.96 -0.04 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.71 -0.06 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.48 -0.05 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.23 -0.07 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.01 -0.06 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.81 -0.06 27 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.62 -0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.45 -0.05 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.28 -0.05 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.13 -0.05 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.98 -0.05 29 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 1.90 +0.01 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 -0.05 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.58 -0.05 30 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.35 -0.04 30 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.04 30 0 65 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 -0.04 30 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 -0.03 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.03 30 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.03 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.02 31 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
TOTAL CALL 3,307 279,879 -204
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 222 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 217 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 207 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 202 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 197 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 193 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 184 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 179 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 161 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 24,289 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 6,099 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 51 0 3,428 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 1,513 0
30MAR26 9.50 P 0.05 0.05 0.05 0.06 -0.01 49 1 1,788 +1
30MAR26 9.75 P 0.09 0.10 0.09 0.09 -0.01 47 244 4,097 -5
30MAR26 10.00 P 0.13 0.16 0.13 0.14 -0.02 46 192 1,947 +147
30MAR26 10.50 P 0.29 0.36 0.29 0.32 -0.02 46 182 489 +23
30MAR26 11.00 P 0.63 0.63 0.63 0.61 0.00 47 30 587 +30
30MAR26 11.50 P 0.00 0.00 0.00 0.99 -0.02 48 0 80 0
30MAR26 12.00 P 0.00 0.00 0.00 1.44 0.00 52 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.89 +0.01 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.39 0.00 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.40 +0.02 94 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.88 +0.02 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.38 -0.01 0 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.88 +0.01 0 0 150 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,467 0
29APR26 8.50 P 0.04 0.04 0.04 0.03 -0.01 40 2 1,294 0
29APR26 8.75 P 0.06 0.06 0.06 0.05 -0.01 40 50 775 -22
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 609 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 -0.01 41 0 578 0
29APR26 9.50 P 0.17 0.17 0.17 0.16 -0.02 40 60 702 +50
29APR26 9.75 P 0.00 0.00 0.00 0.22 -0.02 39 0 416 0
29APR26 10.00 P 0.31 0.31 0.31 0.30 -0.02 39 1 2,190 0
29APR26 10.50 P 0.51 0.51 0.51 0.51 -0.02 39 400 860 +400
29APR26 11.00 P 0.84 0.84 0.80 0.79 -0.03 39 508 1,272 -162
29APR26 11.50 P 0.00 0.00 0.00 1.15 -0.01 41 0 117 0
29APR26 12.00 P 0.00 0.00 0.00 1.55 -0.01 42 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 1.96 -0.02 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.42 0.00 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.97 +0.03 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.95 +0.02 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.40 +0.01 57 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.89 -0.02 57 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.94 +0.04 80 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 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 44 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 -0.01 38 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 0.07 -0.01 38 0 1,024 0
28MAY26 8.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 1,265 0
28MAY26 9.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 4,946 0
28MAY26 9.25 P 0.19 0.19 0.19 0.19 -0.01 38 30 434 +21
28MAY26 9.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 1,106 0
28MAY26 9.75 P 0.32 0.32 0.32 0.32 -0.02 37 150 1,156 +16
28MAY26 10.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 2,461 0
28MAY26 10.50 P 0.60 0.66 0.60 0.62 -0.01 37 732 1,750 +599
28MAY26 11.00 P 0.00 0.00 0.00 0.90 -0.01 37 0 187 0
28MAY26 11.50 P 0.00 0.00 0.00 1.25 0.00 38 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.65 +0.01 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.03 -0.03 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.48 -0.02 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.98 +0.01 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.43 -0.02 44 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 3.95 0.00 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.44 +0.01 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.94 +0.03 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.44 +0.05 60 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.94 +0.04 64 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 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 66 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 63 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 54 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 44 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 35 0 7,273 0
29JUN26 7.25 P 0.05 0.05 0.05 0.02 -0.01 36 9 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 6,717 0
29JUN26 8.25 P 0.12 0.12 0.12 0.10 -0.01 36 100 3,145 +70
29JUN26 8.50 P 0.16 0.16 0.15 0.13 -0.02 35 145 5,847 +145
29JUN26 8.75 P 0.20 0.20 0.20 0.18 -0.02 36 30 1,028 -30
29JUN26 9.00 P 0.26 0.26 0.26 0.24 -0.02 36 150 1,329 +150
29JUN26 9.25 P 0.00 0.00 0.00 0.30 -0.02 36 0 630 0
29JUN26 9.50 P 0.39 0.39 0.39 0.38 -0.02 35 150 1,853 +150
29JUN26 9.75 P 0.00 0.00 0.00 0.47 -0.02 35 0 2,223 0
29JUN26 10.00 P 0.00 0.00 0.00 0.58 -0.01 36 0 2,202 0
29JUN26 10.50 P 0.88 0.88 0.81 0.83 -0.01 36 146 1,359 +146
29JUN26 11.00 P 1.10 1.15 1.10 1.14 0.00 36 53 1,054 +53
29JUN26 11.50 P 1.48 1.48 1.48 1.49 0.00 37 14 546 +14
29JUN26 12.00 P 0.00 0.00 0.00 1.89 0.00 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.27 -0.03 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.75 +0.02 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 -0.04 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.69 +0.03 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.15 0.00 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.59 -0.04 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.10 +0.07 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.60 0.00 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.03 +0.03 41 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 0.11 0.11 0.11 0.09 0.00 36 3 896 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 0.00 0.00 0.00 0.30 0.00 36 0 7,406 0
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 0.45 +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 0.74 +0.01 36 0 451 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 +0.01 36 0 430 0
29SEP26 10.50 P 1.17 1.17 1.17 1.12 +0.01 36 42 1,636 +30
29SEP26 11.00 P 1.45 1.49 1.45 1.42 +0.02 37 46 738 +39
29SEP26 11.50 P 0.00 0.00 0.00 1.75 +0.01 37 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 +0.02 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.03 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.93 +0.03 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 +0.03 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 +0.04 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.28 +0.04 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.76 +0.05 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.24 +0.04 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.73 +0.05 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.23 +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 0.11 -0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 0.00 32 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 0.00 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 0.00 32 0 848 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 0.00 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 0.00 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 0.00 32 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.01 32 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 0.00 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.01 32 0 682 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 0.00 33 0 400 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 0.00 33 0 4 0
30DEC26 10.50 P 1.28 1.28 1.28 1.19 0.00 33 30 88 -2
30DEC26 11.00 P 0.00 0.00 0.00 1.49 +0.01 33 0 166 0
30DEC26 11.50 P 1.87 1.87 1.87 1.82 +0.01 33 25 163 +25
30DEC26 12.00 P 0.00 0.00 0.00 2.18 +0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 +0.02 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 +0.02 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 +0.02 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.85 +0.04 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.30 +0.03 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 +0.04 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.25 +0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.74 +0.04 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.24 +0.05 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 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 31 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 0.00 31 0 70 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 0.00 31 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 0.00 31 0 0 0
30MAR27 8.75 P 0.53 0.55 0.53 0.51 0.00 31 360 370 +340
30MAR27 9.00 P 0.61 0.64 0.61 0.60 0.00 31 76 76 +76
30MAR27 9.25 P 0.71 0.74 0.71 0.70 +0.01 32 120 160 +100
30MAR27 9.50 P 0.00 0.00 0.00 0.80 0.00 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.91 +0.01 32 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 0.00 32 0 1,030 0
30MAR27 10.50 P 1.34 1.34 1.34 1.30 +0.01 32 3 1,013 +3
30MAR27 11.00 P 0.00 0.00 0.00 1.59 +0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.92 +0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 +0.02 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 +0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 +0.03 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 +0.03 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.90 +0.03 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 +0.04 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.81 +0.03 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.29 +0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.77 +0.05 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.05 40 0 0 0
TOTAL PUT 4,084 301,379 +2,407
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 78.25
30MAR26 40.00 C 0.00 0.00 0.00 38.38 -0.67 157 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.39 -0.70 154 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 36.89 -0.20 205 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.47 -0.58 157 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 34.40 -0.69 140 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.29 -0.87 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.30 -0.74 91 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 31.39 -0.71 123 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 30.30 -0.87 80 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 29.86 -0.26 159 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 28.53 -0.59 128 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 25.96 -0.79 108 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 23.51 -0.72 102 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 21.06 -0.76 95 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 18.76 -0.39 95 0 79 0
30MAR26 62.50 C 0.00 0.00 0.00 15.98 -0.67 67 0 638 0
30MAR26 65.00 C 0.00 0.00 0.00 13.69 -1.30 69 0 1,714 0
30MAR26 67.50 C 0.00 0.00 0.00 11.50 -0.90 69 0 1,662 0
30MAR26 70.00 C 8.20 8.36 8.20 9.27 -1.12 64 11 1,734 0
30MAR26 72.50 C 6.50 7.64 6.50 7.53 -1.28 67 18 2,439 -10
30MAR26 75.00 C 4.76 6.20 4.76 6.01 -0.85 69 610 4,156 -437
30MAR26 77.50 C 4.05 4.84 4.05 4.70 -0.72 70 401 2,355 -141
30MAR26 80.00 C 3.05 3.73 3.04 3.52 -0.78 69 467 2,056 +7
30MAR26 82.50 C 2.44 2.90 2.44 2.79 -0.59 72 150 1,645 -5
30MAR26 85.00 C 1.82 2.20 1.82 2.03 -0.55 72 521 2,463 -57
30MAR26 87.50 C 1.52 1.75 1.42 1.46 -0.45 72 75 1,423 +13
30MAR26 90.00 C 1.23 1.35 1.23 1.02 -0.38 72 85 3,202 -57
30MAR26 92.50 C 0.91 1.02 0.91 0.71 -0.30 72 36 1,239 +21
30MAR26 95.00 C 0.66 0.66 0.66 0.48 -0.24 72 15 1,413 -15
30MAR26 97.50 C 0.00 0.00 0.00 0.32 -0.18 72 0 637 0
30MAR26 100.00 C 0.48 0.48 0.48 0.21 -0.14 71 1 13,470 +1
30MAR26 102.50 C 0.30 0.30 0.30 0.14 -0.10 72 55 435 +55
30MAR26 105.00 C 0.28 0.28 0.28 0.09 -0.07 72 100 6,724 +96
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.05 72 0 650 0
30MAR26 110.00 C 0.19 0.19 0.19 0.04 -0.03 73 1 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.02 74 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 75 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 101 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 32.65 -0.54 85 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 31.53 -0.72 74 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.45 -1.10 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.88 -0.69 87 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.62 -0.96 71 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.47 -0.50 79 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.08 -0.80 74 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 21.33 -1.28 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.04 -1.21 58 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 16.91 -1.33 59 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 14.62 -1.44 55 0 584 0
29APR26 67.50 C 0.00 0.00 0.00 12.95 -1.06 59 0 830 0
29APR26 70.00 C 10.20 10.70 10.20 11.47 -0.54 62 130 4,765 -51
29APR26 72.50 C 0.00 0.00 0.00 9.90 -1.06 62 0 624 0
29APR26 75.00 C 7.60 8.26 7.60 8.40 -0.85 61 49 918 -18
29APR26 77.50 C 6.40 7.35 6.40 7.10 -0.91 61 60 632 -1
29APR26 80.00 C 5.60 6.16 5.54 6.03 -0.79 61 91 4,833 0
29APR26 82.50 C 4.62 5.27 4.62 5.12 -0.75 62 52 565 -21
29APR26 85.00 C 4.10 4.36 4.09 4.34 -0.65 63 160 816 +60
29APR26 87.50 C 3.34 3.65 3.34 3.61 -0.58 63 65 318 +3
29APR26 90.00 C 2.83 3.23 2.83 2.97 -0.53 63 35 499 +13
29APR26 92.50 C 2.37 2.47 2.37 2.43 -0.47 63 51 179 -33
29APR26 95.00 C 2.02 2.06 1.98 1.98 -0.42 62 68 237 -7
29APR26 97.50 C 2.00 2.00 1.96 1.60 -0.38 62 128 484 -10
29APR26 100.00 C 1.60 1.75 1.60 1.29 -0.33 62 25 663 +9
29APR26 102.50 C 1.49 1.49 1.49 1.04 -0.28 62 21 211 0
29APR26 105.00 C 0.00 0.00 0.00 0.83 -0.25 62 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.66 -0.21 62 0 35 0
29APR26 110.00 C 0.96 0.96 0.96 0.52 -0.18 62 122 412 +122
29APR26 112.50 C 0.00 0.00 0.00 0.41 -0.16 62 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.33 -0.13 62 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.26 -0.11 62 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.20 -0.09 62 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.16 -0.07 62 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.12 -0.07 62 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.10 -0.05 62 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.08 -0.04 63 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.06 -0.04 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 -0.03 63 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.04 -0.02 63 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 32.68 -1.53 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 31.89 -1.00 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 30.77 -1.51 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.90 -1.25 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.88 -1.33 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.57 -1.10 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.64 -0.82 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.18 -1.22 61 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 20.07 -1.31 60 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 18.38 -1.29 63 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 16.52 -0.84 62 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 14.59 -0.82 60 0 565 0
28MAY26 70.00 C 0.00 0.00 0.00 13.34 -0.45 63 0 425 0
28MAY26 72.50 C 0.00 0.00 0.00 11.54 -1.32 60 0 626 0
28MAY26 75.00 C 10.06 10.24 10.06 10.39 -0.83 62 44 283 -29
28MAY26 77.50 C 9.07 9.07 9.07 9.21 -0.79 62 15 90 0
28MAY26 80.00 C 8.23 8.23 8.23 8.17 -0.76 62 8 216 +8
28MAY26 82.50 C 0.00 0.00 0.00 7.22 -0.70 63 0 574 0
28MAY26 85.00 C 6.00 6.00 6.00 6.39 -0.65 63 2 219 0
28MAY26 87.50 C 5.68 5.68 5.68 5.66 -0.56 64 6 45 0
28MAY26 90.00 C 0.00 0.00 0.00 5.01 -0.44 64 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.36 -0.41 64 0 19 0
28MAY26 95.00 C 0.00 0.00 0.00 3.79 -0.38 64 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 3.29 -0.34 64 0 7 0
28MAY26 100.00 C 0.00 0.00 0.00 2.84 -0.32 64 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 2.46 - 64 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 33.01 -1.45 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.10 -0.92 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.37 -1.30 65 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.27 -1.21 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.54 -0.92 64 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 27.16 -1.13 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.23 -0.98 62 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.09 -1.29 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 21.57 -0.50 64 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 19.04 -0.88 57 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 17.36 -1.37 58 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 15.76 -0.87 58 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 14.16 -0.98 57 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 12.81 -1.13 58 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 11.79 -0.82 60 0 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 10.64 -0.77 60 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 9.59 -0.74 60 0 2,782 0
29JUN26 82.50 C 0.00 0.00 0.00 8.68 -0.72 60 0 747 0
29JUN26 85.00 C 7.21 7.21 7.21 7.81 -0.65 61 10 696 -10
29JUN26 87.50 C 6.60 6.60 6.60 7.03 -0.56 61 1 405 0
29JUN26 90.00 C 5.85 5.85 5.85 6.35 -0.45 61 13 2,305 0
29JUN26 92.50 C 0.00 0.00 0.00 5.70 -0.38 61 0 415 0
29JUN26 95.00 C 5.25 5.25 5.25 5.07 -0.36 61 1 226 -1
29JUN26 97.50 C 0.00 0.00 0.00 4.51 -0.33 61 0 3,269 0
29JUN26 100.00 C 0.00 0.00 0.00 4.01 -0.30 61 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 3.56 -0.28 61 0 241 0
29JUN26 105.00 C 3.38 3.38 3.38 3.16 -0.25 61 1 498 0
29JUN26 107.50 C 0.00 0.00 0.00 2.80 -0.23 61 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 2.40 -0.21 60 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 2.13 -0.19 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.88 -0.18 60 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.66 -0.16 60 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 1.47 -0.19 60 0 214 0
29JUN26 122.50 C 0.00 0.00 0.00 1.29 -0.14 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.14 -0.12 60 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 1.01 -0.11 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.89 -0.10 60 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.78 -0.09 60 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.69 -0.08 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.61 -0.07 60 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.54 -0.06 61 0 244 0
29JUN26 142.50 C 0.00 0.00 0.00 0.47 -0.06 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.42 -0.05 61 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.37 -0.05 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.32 -0.05 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.28 -0.04 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.25 -0.04 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 -0.03 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.20 -0.03 61 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.18 -0.02 61 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.16 -0.02 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 -0.01 61 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.12 -0.02 61 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 34.34 -1.18 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.68 -1.15 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.77 -1.23 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.92 -1.19 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.16 -1.31 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.18 -0.96 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.59 -1.09 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.42 -1.16 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 23.71 -1.03 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.05 -1.46 59 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 20.74 -1.00 60 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 19.44 -0.93 60 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 17.53 -1.38 57 0 439 0
29SEP26 72.50 C 0.00 0.00 0.00 16.52 -1.23 59 0 178 0
29SEP26 75.00 C 0.00 0.00 0.00 15.69 -0.82 60 0 3,982 0
29SEP26 77.50 C 13.85 13.85 13.85 14.60 -0.76 60 100 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 13.50 -0.77 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 12.57 -0.68 60 0 958 0
29SEP26 85.00 C 0.00 0.00 0.00 11.73 -0.57 60 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 10.93 -0.49 61 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 10.20 -0.39 61 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 9.51 -0.31 61 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 8.87 -0.23 61 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 8.22 -0.22 61 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 7.62 -0.20 61 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 7.06 -0.18 61 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 6.54 -0.17 61 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 6.05 -0.16 61 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.61 -0.15 61 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 5.19 -0.14 61 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 4.81 -0.13 61 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 4.45 -0.12 61 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 4.01 -0.22 60 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 3.82 -0.10 61 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.54 -0.09 61 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.18 -0.08 60 0 3 0
29SEP26 130.00 C 3.57 3.57 3.57 2.95 -0.07 60 36 278 +35
30DEC26 46.00 C 0.00 0.00 0.00 36.01 -1.03 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.23 -1.01 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.47 -1.12 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.71 -1.38 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.20 -1.13 63 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 31.12 -1.44 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.33 -1.40 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.63 -1.43 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.04 -1.38 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.75 -0.98 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.28 -1.24 59 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 22.15 -1.02 60 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 20.68 -0.98 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 19.43 -1.22 59 0 416 0
30DEC26 75.00 C 18.51 18.51 18.51 18.33 -0.82 59 5 403 0
30DEC26 77.50 C 0.00 0.00 0.00 17.40 -0.63 59 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 16.61 -0.79 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 15.66 -0.81 60 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 14.76 -0.82 60 0 32 0
30DEC26 87.50 C 13.31 13.31 13.31 13.96 -0.79 60 1 10 0
30DEC26 90.00 C 12.53 12.53 12.53 13.22 -0.77 60 3 46 -3
30DEC26 92.50 C 0.00 0.00 0.00 12.52 -0.71 61 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 11.85 -0.64 61 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 11.23 -0.57 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 10.65 -0.49 61 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 10.05 -0.48 61 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 9.48 -0.47 61 0 14 0
30DEC26 107.50 C 8.78 8.78 8.78 8.95 -0.45 61 7 57 +7
30MAR27 46.00 C 0.00 0.00 0.00 37.42 -0.91 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.69 -0.86 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.96 -0.86 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.29 -1.17 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.57 -1.04 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.88 -1.33 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.12 -1.14 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.61 -1.40 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 28.12 -1.02 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.74 -0.97 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.40 -1.06 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.15 -0.60 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.00 -0.80 59 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 21.83 -0.95 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.91 -0.80 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.96 -0.79 60 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 18.96 -0.69 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.05 -0.99 60 0 9 0
30MAR27 85.00 C 16.80 16.80 16.80 17.29 -0.74 60 2 5 0
30MAR27 87.50 C 0.00 0.00 0.00 16.50 -0.72 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.75 -0.69 60 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 15.04 -0.67 60 0 0 0
30MAR27 95.00 C 13.72 13.72 13.72 14.37 -0.65 60 1 4 +1
30MAR27 97.50 C 0.00 0.00 0.00 13.71 -0.61 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.12 -0.53 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.50 - 60 0 0 -
TOTAL CALL 3,859 133,423 -455
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 298 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,824 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 1,576 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.02 72 0 1,913 0
30MAR26 60.00 P 0.25 0.25 0.25 0.11 -0.02 72 1 2,459 0
30MAR26 62.50 P 0.50 0.50 0.34 0.22 -0.05 71 177 2,438 +17
30MAR26 65.00 P 0.70 0.70 0.53 0.44 -0.06 72 131 3,492 +49
30MAR26 67.50 P 1.03 1.15 0.86 0.78 -0.06 72 55 1,563 +10
30MAR26 70.00 P 1.50 1.69 1.26 1.27 -0.03 72 233 15,897 +72
30MAR26 72.50 P 2.60 2.60 1.90 1.95 -0.03 71 46 1,463 +26
30MAR26 75.00 P 3.56 3.82 2.81 2.84 +0.08 71 446 7,841 +20
30MAR26 77.50 P 4.77 4.77 3.92 4.03 +0.09 72 494 3,699 +77
30MAR26 80.00 P 6.25 6.33 5.30 5.47 +0.23 74 281 3,840 -88
30MAR26 82.50 P 7.09 7.09 7.09 7.09 +0.29 75 15 1,210 +15
30MAR26 85.00 P 0.00 0.00 0.00 8.90 +0.48 76 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 10.58 +0.30 71 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 13.04 +1.13 80 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 14.86 +0.47 71 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 17.60 +0.67 86 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 19.94 +0.85 89 0 15 0
30MAR26 100.00 P 23.50 23.50 23.50 22.31 +0.75 91 1 23 0
30MAR26 102.50 P 0.00 0.00 0.00 24.67 +0.71 92 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.10 +0.72 95 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.56 +0.78 98 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.75 +0.71 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.25 +0.60 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.93 +0.63 105 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 39.25 +0.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.75 +0.75 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.25 +0.75 0 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 46.78 +0.78 104 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.52 +1.02 135 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.94 +0.94 133 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 54.25 +0.42 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.75 +0.42 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 59.52 +1.02 151 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 61.92 +0.66 147 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 765 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 525 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 -0.03 62 0 376 0
29APR26 55.00 P 0.51 0.51 0.51 0.30 -0.03 62 88 482 0
29APR26 57.50 P 0.00 0.00 0.00 0.50 -0.04 62 0 1,079 0
29APR26 60.00 P 1.12 1.12 1.12 0.78 -0.05 62 2 1,051 -2
29APR26 62.50 P 1.50 1.50 1.24 1.16 -0.06 62 267 1,076 -139
29APR26 65.00 P 2.15 2.15 1.74 1.68 -0.05 63 653 2,075 -362
29APR26 67.50 P 2.72 2.74 2.31 2.32 +0.04 63 396 832 -345
29APR26 70.00 P 3.58 3.58 3.58 3.07 +0.08 62 14 7,986 0
29APR26 72.50 P 4.63 4.63 3.90 3.97 +0.12 62 308 317 -133
29APR26 75.00 P 5.63 5.63 4.93 5.05 +0.16 62 228 514 +28
29APR26 77.50 P 6.83 6.83 6.36 6.33 +0.22 63 101 664 +9
29APR26 80.00 P 8.39 8.39 7.80 7.76 +0.27 63 105 512 -17
29APR26 82.50 P 9.83 9.95 9.83 9.33 +0.34 64 51 199 +2
29APR26 85.00 P 0.00 0.00 0.00 11.07 +0.47 65 0 193 0
29APR26 87.50 P 0.00 0.00 0.00 12.91 +0.28 65 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 14.84 +0.32 67 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 16.86 +0.32 67 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 19.00 +0.74 69 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 21.19 +0.84 70 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.47 +0.53 72 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.68 +0.40 72 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.16 +0.84 76 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.53 +0.96 78 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.56 +0.58 73 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.65 +0.41 67 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 37.48 +0.80 79 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.85 +0.59 79 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 42.16 +1.05 77 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 44.45 +0.15 73 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.78 +0.51 65 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 49.52 +1.01 80 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.94 +0.17 80 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 54.74 +0.91 93 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 57.11 +0.78 91 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 59.63 +0.67 94 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.92 +0.66 88 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 64.25 +0.75 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.75 +0.49 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 69.25 +0.60 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.75 +0.35 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 74.59 +1.09 107 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 77.01 +0.79 105 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 79.25 +0.31 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 81.75 +0.29 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 84.25 +0.45 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 86.75 +0.40 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 89.25 +0.27 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 91.77 +0.60 99 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.20 0.00 64 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.24 0.00 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 0.00 64 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.35 -0.01 63 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.42 0.00 63 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.64 0.00 63 0 71 0
28MAY26 55.00 P 0.00 0.00 0.00 0.94 0.00 64 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 1.33 +0.01 64 0 248 0
28MAY26 60.00 P 2.19 2.19 2.19 1.82 +0.03 64 1 468 +1
28MAY26 62.50 P 0.00 0.00 0.00 2.37 +0.08 63 0 736 0
28MAY26 65.00 P 3.30 3.30 3.01 3.02 +0.13 63 16 475 -1
28MAY26 67.50 P 0.00 0.00 0.00 3.80 +0.15 63 0 273 0
28MAY26 70.00 P 4.86 4.86 4.65 4.71 +0.11 63 30 489 0
28MAY26 72.50 P 0.00 0.00 0.00 5.75 +0.23 63 0 286 0
28MAY26 75.00 P 7.05 7.06 7.05 6.93 +0.29 63 30 331 0
28MAY26 77.50 P 0.00 0.00 0.00 8.24 +0.33 63 0 263 0
28MAY26 80.00 P 0.00 0.00 0.00 9.67 +0.36 63 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 11.21 +0.41 64 0 33 0
28MAY26 85.00 P 0.00 0.00 0.00 12.86 +0.55 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.63 +0.67 65 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.72 +0.67 67 0 6 0
28MAY26 92.50 P 0.00 0.00 0.00 18.62 +0.90 67 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.31 +0.66 65 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.38 +0.47 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.07 +0.32 63 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.19 - 63 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 +0.02 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 +0.02 61 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 +0.03 61 0 22 0
29JUN26 50.00 P 1.14 1.14 1.14 0.77 +0.02 61 8 284 +8
29JUN26 52.50 P 1.42 1.42 1.42 1.09 +0.03 61 3 299 -3
29JUN26 55.00 P 1.89 1.89 1.89 1.50 +0.04 61 1 516 -1
29JUN26 57.50 P 0.00 0.00 0.00 2.00 +0.07 61 0 1,077 0
29JUN26 60.00 P 0.00 0.00 0.00 2.57 +0.06 61 0 2,080 0
29JUN26 62.50 P 0.00 0.00 0.00 3.29 +0.15 61 0 5,317 0
29JUN26 65.00 P 4.05 4.05 4.05 4.05 +0.21 61 5 6,074 -5
29JUN26 67.50 P 0.00 0.00 0.00 4.86 +0.18 60 0 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 5.87 +0.24 60 0 2,497 0
29JUN26 72.50 P 0.00 0.00 0.00 6.96 +0.27 60 0 3,256 0
29JUN26 75.00 P 8.10 8.10 8.10 8.18 +0.31 60 10 6,364 0
29JUN26 77.50 P 0.00 0.00 0.00 9.51 +0.35 61 0 1,367 0
29JUN26 80.00 P 11.90 11.90 10.80 10.96 +0.40 61 16 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 12.48 +0.31 61 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 14.15 +0.58 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 15.89 +0.32 62 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 17.46 +0.29 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.80 +0.41 64 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.71 +0.60 64 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.75 +0.63 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.82 +1.06 66 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 27.87 +0.93 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.00 +0.42 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.21 +0.83 67 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.44 +1.17 68 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.73 +1.22 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.99 +1.23 69 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.27 +1.22 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.75 +1.31 72 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.82 +1.19 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.96 +0.82 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.58 +0.97 71 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 52.89 +0.99 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 55.23 +0.97 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.68 +1.15 72 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.99 +0.94 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.16 +0.53 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 64.84 +0.94 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.31 +1.05 73 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 69.79 +1.13 75 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.24 +0.66 76 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.73 +1.07 77 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 77.17 +0.67 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.64 +0.70 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.14 +0.68 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.67 +0.87 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.12 +0.77 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.67 +0.69 84 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.12 +0.95 84 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.42 +0.09 60 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.61 +0.11 61 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.79 +0.11 61 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.98 +0.12 61 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 2.16 +0.11 61 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 2.77 +0.16 61 0 283 0
29SEP26 55.00 P 3.56 3.56 3.56 3.39 +0.17 61 320 934 0
29SEP26 57.50 P 4.15 4.15 4.15 4.17 +0.20 61 10 651 -10
29SEP26 60.00 P 0.00 0.00 0.00 4.92 +0.17 61 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 5.58 -0.01 59 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 6.69 +0.10 60 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 7.71 +0.20 60 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 8.83 +0.23 60 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 10.05 +0.28 60 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 11.40 +0.36 60 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 12.70 +0.23 60 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 14.25 +0.83 60 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 15.81 +0.37 60 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 17.44 +0.24 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 19.14 +0.43 61 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 20.97 +0.48 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.83 +0.89 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.37 +0.29 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.70 +0.70 63 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.22 +0.41 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 30.71 +0.78 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.67 +0.63 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.68 +0.77 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.82 +0.91 64 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.74 +0.68 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 41.13 +0.87 65 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 43.31 +1.14 65 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 45.51 +1.13 65 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 47.75 +1.04 65 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 49.98 +0.65 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.05 +1.04 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.56 +1.07 67 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.54 +0.02 60 0 3 0
30DEC26 47.00 P 3.11 3.11 3.11 2.79 +0.02 60 3 3 +3
30DEC26 48.00 P 0.00 0.00 0.00 3.05 +0.02 60 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.30 +0.02 60 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.56 +0.02 61 0 68 0
30DEC26 52.50 P 4.38 4.38 4.38 4.31 +0.04 61 5 178 +5
30DEC26 55.00 P 0.00 0.00 0.00 5.12 +0.11 61 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 5.96 +0.16 60 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 6.84 +0.18 60 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 7.82 +0.22 60 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 8.85 +0.23 60 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 9.94 +0.23 59 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 10.90 +0.02 58 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 12.41 +0.29 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 13.53 +0.09 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 14.86 -0.02 58 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 16.70 +0.33 59 0 74 0
30DEC26 82.50 P 0.00 0.00 0.00 18.26 +0.37 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 19.89 +0.42 60 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 21.57 +0.62 60 0 0 0
30DEC26 90.00 P 23.76 23.76 23.76 23.40 +0.64 60 1 15 0
30DEC26 92.50 P 0.00 0.00 0.00 25.17 +0.75 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.97 +0.52 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.77 +0.67 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.84 +0.68 61 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 32.65 +0.81 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.62 +0.57 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.79 +0.83 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.56 +0.01 60 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 3.83 +0.02 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.09 +0.01 60 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 4.42 +0.02 60 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 4.76 +0.03 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 5.59 +0.04 60 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 6.49 +0.13 60 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.43 +0.19 60 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 8.40 +0.21 60 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 9.43 +0.22 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.55 +0.25 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 11.72 +0.26 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.96 +0.28 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.28 +0.31 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.67 +0.34 59 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 17.12 +0.36 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 18.64 +0.39 59 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 20.21 +0.41 59 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 21.84 +0.43 59 0 0 0
30MAR27 87.50 P 23.90 23.90 23.90 23.52 +0.47 59 1 4 +1
30MAR27 90.00 P 0.00 0.00 0.00 25.05 +0.20 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.73 +0.15 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.84 +0.47 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.69 +0.50 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.37 +0.26 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.48 - 60 0 0 -
TOTAL PUT 4,553 183,211 -763
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$ 11.92
30MAR26 4.60 C 0.00 0.00 0.00 7.32 +0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.22 +0.20 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.12 +0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.92 +0.20 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.68 +0.21 166 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.43 +0.21 156 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.18 +0.21 147 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.93 +0.21 138 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.68 +0.21 129 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.43 +0.21 121 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.18 +0.21 113 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.93 +0.21 106 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.68 +0.21 98 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.43 +0.21 91 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.18 +0.21 84 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 +0.21 78 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.68 +0.21 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.43 +0.21 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.18 +0.21 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.93 +0.21 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.68 +0.21 47 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.43 +0.20 41 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.19 +0.20 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.94 +0.19 46 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.48 +0.18 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.06 +0.16 50 0 32 0
30MAR26 11.50 C 0.62 0.68 0.58 0.70 +0.13 49 21 512 0
30MAR26 12.00 C 0.00 0.00 0.00 0.42 +0.07 48 0 141 0
30MAR26 12.50 C 0.22 0.22 0.22 0.24 +0.04 49 18 592 -7
30MAR26 13.00 C 0.11 0.14 0.11 0.13 +0.03 50 15 193 -10
30MAR26 13.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 873 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 473 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 157 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 176 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 181 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 187 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 192 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.46 - 48 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 3.22 +0.19 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.93 +0.14 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.73 +0.17 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.47 +0.12 37 0 2 0
29APR26 9.75 C 0.00 0.00 0.00 2.29 +0.17 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.07 +0.15 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.67 +0.13 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.32 +0.13 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.00 +0.10 46 0 45 0
29APR26 12.00 C 0.00 0.00 0.00 0.73 +0.06 45 0 85 0
29APR26 12.50 C 0.52 0.52 0.52 0.55 +0.06 46 2 17 +2
29APR26 13.00 C 0.35 0.35 0.35 0.38 +0.03 46 3 18 +3
29APR26 13.50 C 0.00 0.00 0.00 0.28 +0.03 47 0 30 0
29APR26 14.00 C 0.18 0.18 0.18 0.19 +0.01 47 3 75 -3
29APR26 14.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 0.00 48 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 48 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 46 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 72 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 84 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.51 - 47 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 3.28 +0.19 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.05 +0.17 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.84 +0.19 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.62 +0.17 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.41 +0.15 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.21 +0.14 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.90 +0.17 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.53 +0.13 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.26 +0.12 48 0 45 0
28MAY26 12.00 C 1.00 1.00 1.00 1.02 +0.12 48 3 5 0
28MAY26 12.50 C 0.00 0.00 0.00 0.82 +0.10 48 0 45 0
28MAY26 13.00 C 0.56 0.56 0.56 0.65 +0.09 48 15 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.51 +0.07 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.40 +0.06 49 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.31 +0.05 49 0 87 0
28MAY26 15.00 C 0.22 0.23 0.22 0.24 +0.04 49 152 155 +75
28MAY26 15.50 C 0.00 0.00 0.00 0.19 +0.04 50 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.12 +0.20 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.06 +0.24 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.93 +0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.43 +0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.21 +0.24 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.93 +0.20 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.68 +0.20 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.45 +0.22 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.20 +0.21 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.96 +0.21 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.69 +0.17 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.49 +0.21 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.25 +0.20 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.02 +0.20 44 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.81 +0.21 47 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.58 +0.13 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 +0.12 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.12 +0.09 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 +0.09 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.72 +0.09 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.53 +0.09 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.33 +0.07 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 +0.10 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.73 +0.10 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.46 +0.11 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.20 +0.08 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 +0.06 46 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 0.83 +0.05 47 0 19 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 +0.05 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 +0.04 48 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 +0.03 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 +0.02 48 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 +0.02 48 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.01 48 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 0.00 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 50 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 3.84 - 48 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 3.65 +0.10 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.46 +0.09 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.28 +0.09 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.11 +0.09 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.92 +0.05 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.77 +0.07 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 +0.05 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.22 +0.08 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 +0.07 48 0 0 0
29SEP26 12.00 C 1.70 1.70 1.70 1.75 +0.09 49 6 26 +6
29SEP26 12.50 C 0.00 0.00 0.00 1.54 +0.07 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 +0.08 49 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 +0.05 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.04 49 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.06 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 +0.05 50 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 +0.05 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.04 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 +0.03 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 +0.03 50 0 45 0
29SEP26 17.50 C 0.45 0.45 0.45 0.44 +0.03 50 27 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.10 - 49 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 3.93 +0.10 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 +0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.59 +0.09 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.41 +0.06 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 +0.06 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 +0.06 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.83 +0.05 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.61 +0.11 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.35 +0.07 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 +0.10 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.97 +0.09 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 +0.08 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.62 +0.06 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.49 +0.07 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 +0.06 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 +0.05 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 +0.06 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.07 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 +0.06 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.05 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 +0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 +0.04 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 +0.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 +0.04 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 +0.03 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 +0.03 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 +0.03 50 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 31 0
30MAR27 8.50 C 0.00 0.00 0.00 4.34 - 50 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 4.15 +0.06 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.99 +0.07 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.86 +0.09 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.69 +0.07 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.54 +0.06 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.41 +0.06 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.14 +0.05 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.91 +0.05 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 +0.08 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.48 +0.04 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.30 +0.08 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.12 +0.07 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 +0.07 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.86 +0.09 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 +0.08 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 +0.06 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.06 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 +0.04 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 +0.05 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 +0.04 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.03 50 0 0 0
TOTAL CALL 265 16,079 +66
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 209 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.03 50 0 120 0
30MAR26 11.00 P 0.18 0.18 0.14 0.13 -0.05 50 110 177 +62
30MAR26 11.50 P 0.29 0.29 0.28 0.27 -0.10 49 22 317 -13
30MAR26 12.00 P 0.57 0.57 0.53 0.51 -0.13 50 17 426 +13
30MAR26 12.50 P 0.00 0.00 0.00 0.83 -0.17 51 0 781 0
30MAR26 13.00 P 0.00 0.00 0.00 1.20 -0.17 50 0 555 0
30MAR26 13.50 P 1.78 1.78 1.78 1.63 -0.19 49 24 652 -24
30MAR26 14.00 P 2.30 2.30 2.30 2.15 -0.22 64 34 508 -34
30MAR26 14.50 P 0.00 0.00 0.00 2.64 -0.19 72 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.16 -0.18 86 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.66 -0.16 95 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.14 -0.17 97 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.64 -0.18 105 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 5.14 -0.16 112 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.63 -0.18 115 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.14 -0.17 126 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.64 -0.17 132 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.14 -0.17 138 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.64 -0.17 144 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.14 -0.17 150 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.14 -0.17 161 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.14 -0.17 172 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.14 -0.17 181 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.14 -0.17 190 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.14 -0.17 199 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.14 -0.17 207 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.14 -0.17 215 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.14 -0.17 223 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.14 -0.17 230 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.14 -0.17 237 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.14 -0.17 244 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.14 -0.17 251 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 -0.04 47 0 90 0
29APR26 10.00 P 0.18 0.18 0.14 0.13 -0.05 47 94 93 -19
29APR26 10.50 P 0.00 0.00 0.00 0.23 -0.07 47 0 3 0
29APR26 11.00 P 0.43 0.43 0.43 0.38 -0.09 48 1 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.57 -0.13 47 0 60 0
29APR26 12.00 P 0.00 0.00 0.00 0.83 -0.13 48 0 270 0
29APR26 12.50 P 0.00 0.00 0.00 1.13 -0.14 48 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.47 -0.14 49 0 127 0
29APR26 13.50 P 1.93 1.99 1.93 1.82 -0.19 47 25 37 +9
29APR26 14.00 P 2.42 2.42 2.42 2.30 -0.19 52 34 138 +34
29APR26 14.50 P 0.00 0.00 0.00 2.75 -0.16 55 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.22 -0.15 57 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.70 -0.14 61 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.18 -0.16 63 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.66 -0.16 65 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.18 -0.12 73 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.65 -0.16 72 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.14 -0.18 74 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.64 -0.17 78 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.14 -0.17 82 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.64 -0.17 85 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.14 -0.17 89 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.14 -0.17 95 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.14 -0.17 101 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.14 -0.17 107 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.14 -0.17 113 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.14 -0.17 118 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.14 -0.17 123 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 - 51 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.09 0.00 51 0 42 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.18 -0.03 49 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.41 -0.07 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.59 -0.07 49 0 18 0
28MAY26 11.50 P 0.00 0.00 0.00 0.80 -0.09 48 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.11 -0.06 51 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.33 -0.16 48 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.69 -0.11 49 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.05 -0.13 49 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.44 -0.21 50 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.86 -0.21 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.29 -0.22 51 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.74 -0.21 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.21 -0.20 53 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.67 -0.20 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.18 -0.18 58 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.65 -0.19 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.14 -0.18 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.64 -0.17 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.14 -0.17 66 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.64 -0.17 69 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
29JUN26 9.00 P 0.25 0.25 0.25 0.18 -0.04 48 20 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.05 48 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.05 48 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.07 48 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 -0.07 48 0 44 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 -0.09 48 0 30 0
29JUN26 11.00 P 0.81 0.81 0.81 0.76 -0.09 48 2 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.99 -0.11 48 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.24 -0.13 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.54 -0.14 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.87 -0.12 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.24 -0.15 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.56 -0.18 48 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.04 -0.11 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.46 -0.12 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.89 -0.12 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.34 -0.11 54 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.79 -0.11 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.22 -0.15 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.72 -0.12 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.19 -0.19 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.64 -0.22 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.14 -0.20 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.64 -0.19 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.14 -0.19 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.14 -0.17 66 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.14 -0.17 70 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.14 -0.17 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.14 -0.17 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.14 -0.17 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.14 -0.17 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.14 -0.17 88 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.14 -0.17 91 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.14 -0.17 94 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.14 -0.17 97 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.14 -0.17 100 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.14 -0.17 103 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 - 50 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.04 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.06 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.05 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 -0.06 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.07 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 -0.07 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.08 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 -0.09 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.45 -0.09 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.72 -0.11 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.01 -0.13 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.35 -0.12 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.67 -0.15 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.05 -0.14 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.45 -0.09 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.82 -0.15 52 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.24 -0.10 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.66 -0.08 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.09 -0.10 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.51 -0.12 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.96 -0.11 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.41 -0.10 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.85 -0.12 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.33 -0.10 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.78 -0.11 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.25 -0.11 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.20 -0.11 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.17 -0.14 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.16 -0.15 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.14 -0.17 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.14 -0.17 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.14 -0.17 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.14 -0.17 69 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.14 -0.17 72 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.14 -0.17 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.14 -0.17 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.14 -0.17 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.14 -0.17 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 - 50 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.62 -0.04 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 -0.06 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 -0.06 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 -0.06 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.06 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 -0.07 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 -0.07 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 -0.07 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.09 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 -0.09 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.35 -0.10 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 -0.11 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 -0.12 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 -0.13 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.73 -0.14 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.11 -0.14 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.51 -0.10 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.92 -0.09 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.33 -0.08 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.74 -0.11 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.17 -0.08 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.61 -0.11 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.07 -0.09 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.51 -0.09 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.97 -0.08 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.39 -0.16 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.36 -0.12 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.30 -0.12 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.25 -0.13 57 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.22 -0.13 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.20 -0.13 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.14 -0.17 58 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 - 50 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.03 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 -0.05 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 -0.05 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 -0.06 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 -0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 -0.06 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 -0.07 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 -0.08 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 -0.08 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 -0.09 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.61 -0.10 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 -0.12 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.26 -0.12 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 -0.08 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.99 -0.09 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.37 -0.08 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.75 -0.09 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.15 -0.07 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.57 -0.07 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.96 -0.09 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.38 -0.09 52 0 0 0
TOTAL PUT 383 9,873 +28
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$ 15.76
30MAR26 9.00 C 0.00 0.00 0.00 6.77 +0.02 97 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.52 +0.03 91 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.27 +0.02 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.02 +0.02 76 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.77 +0.01 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.27 +0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.77 +0.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.86 +0.10 73 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.28 +0.02 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.84 +0.07 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.32 +0.01 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.87 -0.02 29 0 28 0
30MAR26 15.50 C 0.00 0.00 0.00 0.55 0.00 32 0 70 0
30MAR26 16.00 C 0.37 0.37 0.37 0.30 -0.01 32 5 522 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 655 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 489 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 34 0 426 0
30MAR26 18.00 C 0.02 0.02 0.02 0.01 0.00 33 2 236 -2
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.77 -0.02 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.30 +0.01 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.84 +0.02 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.86 0.00 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.34 +0.04 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.89 +0.01 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.47 0.00 29 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 1.09 -0.03 28 0 51 0
29APR26 15.50 C 0.00 0.00 0.00 0.80 0.00 29 0 160 0
29APR26 16.00 C 0.54 0.54 0.54 0.55 -0.01 29 17 297 +17
29APR26 16.50 C 0.35 0.35 0.35 0.37 -0.01 29 5 222 0
29APR26 17.00 C 0.26 0.26 0.26 0.24 -0.01 29 2 119 +2
29APR26 17.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 59 0
29APR26 18.00 C 0.00 0.00 0.00 0.09 0.00 30 0 167 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.78 -0.05 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.35 -0.04 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.84 -0.01 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.87 0.00 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.42 -0.03 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.99 +0.01 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.60 0.00 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.25 -0.02 27 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.97 +0.01 28 0 6 0
28MAY26 16.00 C 0.00 0.00 0.00 0.71 0.00 27 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.52 -0.01 28 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 0.00 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.85 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.87 +0.04 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.35 -0.04 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.84 -0.07 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.39 +0.01 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.00 +0.08 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.55 +0.04 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.12 +0.01 28 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.76 +0.01 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.39 -0.01 27 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.11 0.00 27 0 485 0
29JUN26 16.00 C 0.69 0.69 0.69 0.88 +0.01 27 6 343 0
29JUN26 16.50 C 0.65 0.65 0.65 0.69 +0.01 28 15 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 0.00 28 0 69 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 0.00 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 0.00 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 0.00 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 0.00 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.87 -0.06 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.38 -0.04 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.90 -0.02 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.53 +0.07 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.09 +0.04 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 +0.09 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.29 +0.04 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 0.00 28 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 0.00 28 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.36 0.00 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.12 0.00 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 0.00 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.01 28 0 48 0
29SEP26 17.50 C 0.59 0.59 0.59 0.61 0.00 28 4 89 -4
29SEP26 18.00 C 0.00 0.00 0.00 0.49 0.00 28 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 0.00 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 0.00 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 4.87 -0.06 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.40 -0.02 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 +0.01 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.53 +0.03 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 +0.01 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.74 +0.01 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.40 +0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.09 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 +0.01 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 0.00 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.01 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.88 -0.05 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.43 +0.01 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.98 0.00 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.62 -0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.24 -0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.89 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.59 +0.01 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 +0.05 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.06 +0.03 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.79 -0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.58 0.00 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 0.00 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.82 0.00 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 0.00 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
TOTAL CALL 56 6,676 +13
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 106 0
30MAR26 14.50 P 0.05 0.05 0.05 0.04 -0.01 32 45 343 0
30MAR26 15.00 P 0.13 0.13 0.10 0.12 -0.01 32 49 572 0
30MAR26 15.50 P 0.44 0.44 0.27 0.27 -0.03 32 5 277 +1
30MAR26 16.00 P 0.00 0.00 0.00 0.53 -0.03 32 0 638 0
30MAR26 16.50 P 0.00 0.00 0.00 0.90 -0.01 35 0 1,548 0
30MAR26 17.00 P 0.00 0.00 0.00 1.29 -0.03 32 0 477 0
30MAR26 17.50 P 0.00 0.00 0.00 1.75 -0.03 31 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.24 -0.02 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.28 +0.01 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.84 +0.04 80 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.31 +0.05 80 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.31 +0.03 93 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.28 -0.02 95 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.31 +0.05 115 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.30 +0.04 122 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.31 +0.01 134 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.31 0.00 143 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.28 +0.02 140 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.39 +0.13 182 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 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 61 0
29APR26 14.00 P 0.10 0.10 0.10 0.09 -0.01 29 10 119 0
29APR26 14.50 P 0.15 0.15 0.15 0.17 -0.02 29 4 197 0
29APR26 15.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 197 0
29APR26 15.50 P 0.00 0.00 0.00 0.49 -0.03 29 0 267 0
29APR26 16.00 P 0.00 0.00 0.00 0.75 -0.03 29 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.06 -0.03 29 0 404 0
29APR26 17.00 P 0.00 0.00 0.00 1.43 -0.03 29 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 1.84 -0.03 29 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.29 -0.02 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.76 -0.08 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.30 -0.03 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.84 +0.01 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.31 +0.04 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.31 +0.03 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.28 -0.02 57 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.31 +0.05 68 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.30 +0.04 72 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 0.00 28 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 65 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 115 0
28MAY26 15.50 P 0.00 0.00 0.00 0.62 -0.03 27 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 0.88 -0.03 27 0 133 0
28MAY26 16.50 P 0.00 0.00 0.00 1.18 -0.03 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.53 -0.02 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.92 -0.03 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.34 -0.03 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.86 +0.02 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.35 +0.02 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.84 +0.01 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.31 +0.04 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.31 +0.03 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.28 -0.02 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.31 +0.05 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 0.00 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 0.00 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 -0.01 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.80 -0.02 29 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.07 -0.01 29 0 391 0
29JUN26 16.50 P 1.40 1.40 1.40 1.37 -0.02 29 15 160 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.72 +0.03 30 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.04 -0.02 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.49 -0.04 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.93 -0.04 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.37 -0.06 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.89 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.36 0.00 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.31 +0.02 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.28 -0.02 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.31 +0.05 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.30 +0.02 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.31 +0.01 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.31 0.00 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.28 +0.02 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.39 +0.13 72 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.01 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 -0.01 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.98 -0.01 27 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.22 -0.02 27 0 379 0
29SEP26 16.00 P 0.00 0.00 0.00 1.50 -0.01 27 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.80 -0.02 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.24 +0.09 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.50 -0.02 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 -0.03 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.30 -0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.71 -0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.12 -0.07 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.58 -0.06 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.53 +0.02 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.50 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.46 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.45 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.43 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.44 +0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.40 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 0.00 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 0.00 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 -0.01 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 -0.02 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 -0.02 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 -0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 -0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 -0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 -0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 -0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.91 -0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.33 -0.02 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.77 -0.02 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.67 -0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.61 -0.01 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.56 -0.02 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.53 -0.02 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.51 -0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
30MAR27 15.00 P 1.48 1.48 1.48 1.36 -0.01 27 5 10 +5
30MAR27 15.50 P 0.00 0.00 0.00 1.62 -0.01 27 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 0.00 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.54 +0.01 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 -0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.27 +0.04 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 +0.04 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 -0.03 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.39 -0.02 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.87 0.00 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.76 0.00 28 0 0 0
TOTAL PUT 133 9,951 +21
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$ 6.17
30MAR26 2.80 C 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.87 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.17 +0.05 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.57 +0.07 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.47 +0.05 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.18 +0.05 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.93 +0.06 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.68 +0.05 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.44 +0.04 27 0 150 0
30MAR26 6.00 C 0.00 0.00 0.00 0.26 +0.04 32 0 19 0
30MAR26 6.25 C 0.09 0.09 0.09 0.13 +0.02 33 1 20 0
30MAR26 6.50 C 0.04 0.04 0.04 0.05 0.00 33 40 321 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 450 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 242 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.68 - 0 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.25 +0.03 32 0 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 147 0
29APR26 6.75 C 0.09 0.09 0.09 0.10 +0.01 33 40 78 -40
29APR26 7.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 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 4.50 C 0.00 0.00 0.00 1.68 - 0 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.20 +0.02 23 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.45 +0.04 31 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.32 +0.02 31 0 5 0
28MAY26 6.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.16 +0.01 32 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 0.00 32 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 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 40 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 2.00 +0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.61 +0.06 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.52 +0.06 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.43 +0.07 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.34 +0.05 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.24 +0.03 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.02 +0.04 28 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.83 +0.04 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.40 +0.03 31 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 +0.01 31 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 32 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 0.00 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 32 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 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.73 - 33 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.64 +0.06 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.54 +0.06 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.45 +0.04 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.37 +0.05 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 +0.05 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 +0.04 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 +0.03 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 +0.04 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.03 32 0 200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 +0.03 33 0 236 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 +0.03 32 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 +0.03 32 0 77 0
29SEP26 7.00 C 0.27 0.27 0.27 0.27 +0.02 32 10 34 -10
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 12 0
29SEP26 7.75 C 0.14 0.14 0.14 0.13 +0.01 32 11 0 -11
29SEP26 8.00 C 0.00 0.00 0.00 0.10 0.00 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 32 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 4.50 C 0.00 0.00 0.00 1.75 - 32 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.66 +0.08 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.58 +0.09 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 +0.08 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 +0.09 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.34 +0.09 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 +0.09 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 +0.08 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 +0.08 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 +0.08 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 +0.08 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.53 +0.07 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 +0.07 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 +0.07 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.05 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.04 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.79 - 32 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.71 +0.05 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.63 +0.05 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.56 +0.05 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.49 +0.05 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.25 +0.04 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 +0.01 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.02 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
TOTAL CALL 102 3,872 -61
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 29 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.02 34 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 154 0
30MAR26 6.25 P 0.00 0.00 0.00 0.21 -0.06 35 0 219 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 -0.07 37 10 315 -10
30MAR26 6.75 P 0.00 0.00 0.00 0.61 -0.07 40 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.86 -0.05 51 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.08 -0.08 0 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.33 -0.08 0 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.84 -0.07 73 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.09 -0.07 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.38 -0.03 114 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.59 -0.08 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.08 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.37 -0.04 137 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.58 -0.08 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.03 33 0 22 0
29APR26 6.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 46 0
29APR26 6.25 P 0.00 0.00 0.00 0.33 -0.03 34 0 62 0
29APR26 6.50 P 0.56 0.56 0.56 0.49 -0.06 35 7 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.68 -0.04 36 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.89 -0.04 37 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.12 -0.05 39 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.37 -0.07 44 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.60 -0.09 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.86 -0.05 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.10 -0.09 53 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.38 -0.03 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.60 -0.09 61 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.86 -0.05 69 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.11 -0.05 73 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.37 -0.04 80 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.61 -0.05 80 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 -0.03 32 0 6 0
28MAY26 6.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.40 -0.05 33 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.55 -0.06 33 10 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.73 -0.02 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.94 -0.03 36 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.16 -0.05 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.39 -0.05 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.62 -0.07 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.86 -0.07 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.11 -0.08 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.38 -0.03 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.61 -0.08 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.86 -0.07 55 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.11 -0.05 59 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.02 32 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 -0.04 33 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 -0.05 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 -0.06 33 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 -0.06 34 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 -0.07 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 -0.06 34 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.19 -0.08 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 -0.08 37 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 -0.08 39 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.90 -0.07 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.15 -0.07 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.40 -0.06 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.64 -0.05 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.89 -0.05 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.13 -0.05 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.38 -0.05 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.62 -0.05 58 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 - 33 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 -0.04 31 0 305 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 -0.04 31 0 231 0
29SEP26 6.50 P 0.90 0.90 0.90 0.86 +0.01 33 1 17 +1
29SEP26 6.75 P 0.00 0.00 0.00 1.00 -0.04 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 -0.04 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.01 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.61 -0.04 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 -0.04 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.03 -0.05 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 -0.07 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.48 -0.06 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 -0.06 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 -0.06 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.20 -0.06 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.44 -0.06 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 - 32 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.01 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 0.00 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 32 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 -0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 -0.03 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 -0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 -0.04 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.30 -0.05 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 -0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.06 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.99 -0.06 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.23 -0.06 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.46 -0.07 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.71 -0.06 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 - 31 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 -0.03 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.04 31 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 -0.05 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 -0.05 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.34 -0.04 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.92 -0.03 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 -0.05 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.35 -0.04 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.56 -0.05 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.78 -0.05 31 0 0 0
TOTAL PUT 28 4,691 -9
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$ 208.80
30MAR26 100.00 C 0.00 0.00 0.00 108.87 +3.95 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 106.40 +3.98 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 103.81 +3.88 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 101.41 +3.98 102 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 98.80 +3.87 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 96.30 +3.86 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 93.83 +3.89 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 91.33 +3.89 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 88.92 +3.98 80 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 86.38 +3.93 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 83.92 +3.97 0 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 81.43 +3.97 77 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 78.84 +3.88 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 76.43 +3.96 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 73.94 +3.96 72 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 71.45 +3.96 74 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 68.95 +3.95 69 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 66.75 +4.23 99 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 63.81 +3.68 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 61.37 +3.67 0 0 0 0
30MAR26 150.00 C 63.00 63.00 63.00 59.02 +3.90 71 2 15 -2
30MAR26 152.50 C 0.00 0.00 0.00 56.56 +4.02 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 54.04 +3.69 66 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 51.56 +4.24 64 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 49.12 +3.83 65 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 46.70 +3.69 66 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 44.31 +4.43 67 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 42.09 +4.46 71 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.78 +3.53 71 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 36.57 +2.51 45 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 35.26 +4.30 71 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 33.08 +3.24 71 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 30.95 +3.13 71 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 28.88 +3.02 71 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 26.87 +2.61 71 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 24.93 +2.58 71 0 370 0
30MAR26 190.00 C 0.00 0.00 0.00 23.07 +2.00 71 0 676 0
30MAR26 192.50 C 0.00 0.00 0.00 20.96 +2.11 68 0 1,295 0
30MAR26 195.00 C 0.00 0.00 0.00 19.30 +2.05 69 0 1,981 0
30MAR26 197.50 C 0.00 0.00 0.00 17.65 +1.60 69 0 837 0
30MAR26 200.00 C 0.00 0.00 0.00 16.09 +1.57 69 0 1,148 0
30MAR26 205.00 C 13.00 14.00 13.00 13.22 +1.19 68 13 769 +9
30MAR26 210.00 C 9.63 14.21 9.63 11.14 +1.45 71 144 3,044 +25
30MAR26 215.00 C 8.70 11.92 8.30 9.00 +0.97 71 113 1,387 +71
30MAR26 220.00 C 7.55 10.10 7.35 7.45 +1.05 72 670 2,061 +479
30MAR26 225.00 C 6.51 8.50 6.32 5.89 +0.84 72 20 2,680 +8
30MAR26 230.00 C 5.22 7.00 5.00 4.61 +0.66 72 133 3,321 +24
30MAR26 235.00 C 4.50 5.89 4.25 3.57 +0.52 72 332 1,591 +53
30MAR26 240.00 C 3.40 4.50 3.40 2.73 +0.40 72 51 3,471 +10
30MAR26 245.00 C 2.98 3.56 2.98 2.07 +0.30 71 95 1,199 -12
30MAR26 250.00 C 2.63 3.42 2.50 1.55 +0.22 71 33 3,691 +4
30MAR26 255.00 C 2.83 2.83 2.50 1.15 +0.16 71 7 8,096 -3
30MAR26 260.00 C 1.10 2.30 1.10 0.85 +0.12 71 29 1,534 +15
30MAR26 265.00 C 1.68 1.68 1.68 0.62 +0.08 71 1 711 +1
30MAR26 270.00 C 1.52 1.52 1.41 0.43 +0.05 71 35 791 0
30MAR26 275.00 C 1.10 1.10 1.10 0.31 +0.04 71 2 1,039 0
30MAR26 280.00 C 1.27 1.27 0.85 0.22 +0.02 71 6 12,004 -3
30MAR26 285.00 C 0.00 0.00 0.00 0.16 +0.02 71 0 581 0
30MAR26 290.00 C 0.00 0.00 0.00 0.11 +0.01 71 0 841 0
30MAR26 295.00 C 0.00 0.00 0.00 0.08 +0.01 71 0 279 0
30MAR26 300.00 C 0.65 0.83 0.59 0.06 +0.01 72 53 3,563 +41
30MAR26 310.00 C 0.00 0.00 0.00 0.03 0.00 72 0 746 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 493 0
30MAR26 330.00 C 0.36 0.36 0.36 0.01 0.00 75 5 1,090 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 79 0 870 0
30MAR26 350.00 C 0.26 0.35 0.21 0.01 0.00 83 111 889 +111
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 87 0 354 0
30MAR26 370.00 C 0.15 0.15 0.15 0.01 0.00 91 370 379 +340
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 95 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 99 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 102 0 997 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 106 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 109 0 107 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 113 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 116 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 89.44 +4.20 76 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 87.24 +4.47 83 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 84.47 +3.42 71 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 82.28 +4.44 78 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 79.85 +4.46 76 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 77.41 +4.47 75 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 75.07 +4.56 75 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 72.58 +4.49 72 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 69.87 +4.18 66 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 67.67 +4.36 68 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 65.39 +4.45 69 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 62.98 +4.97 67 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 60.81 +3.72 68 0 2 0
29APR26 152.50 C 0.00 0.00 0.00 58.32 +5.78 66 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 56.29 +5.91 67 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 53.85 +4.57 65 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 51.14 +5.18 60 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 49.28 +5.41 63 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 47.15 +4.96 63 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 45.14 +4.45 63 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 43.45 +4.45 65 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 41.29 +5.27 64 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 39.53 +5.35 64 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 37.44 +5.05 63 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 35.60 +4.94 63 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 32.78 +2.90 58 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 31.02 +2.00 58 0 560 0
29APR26 187.50 C 0.00 0.00 0.00 29.95 +3.02 61 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 27.68 +2.28 58 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 26.01 +2.12 58 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 24.35 +2.01 57 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 22.88 +1.80 57 0 432 0
29APR26 200.00 C 0.00 0.00 0.00 21.58 +1.69 58 0 522 0
29APR26 205.00 C 0.00 0.00 0.00 18.74 +1.27 57 0 122 0
29APR26 210.00 C 18.67 18.67 18.30 16.53 +1.23 58 5 225 +3
29APR26 215.00 C 13.58 17.30 13.58 14.76 +1.49 59 97 870 -50
29APR26 220.00 C 12.61 12.61 12.61 12.85 +1.39 59 2 386 +2
29APR26 225.00 C 12.61 12.61 12.13 11.15 +1.29 59 3 346 +2
29APR26 230.00 C 10.21 10.21 10.21 9.67 +1.23 59 1 2,779 +1
29APR26 235.00 C 10.60 10.60 10.60 8.29 +1.09 59 8 380 +6
29APR26 240.00 C 6.68 9.30 6.68 7.07 +0.95 59 177 1,378 +21
29APR26 245.00 C 6.73 6.86 6.47 6.01 +0.83 59 37 509 0
29APR26 250.00 C 6.80 7.20 6.60 5.10 +0.72 59 32 487 +3
29APR26 255.00 C 0.00 0.00 0.00 4.30 +0.62 59 0 234 0
29APR26 260.00 C 4.56 5.50 4.53 3.62 +0.53 59 56 1,680 -2
29APR26 265.00 C 4.10 4.49 4.10 3.04 +0.46 59 110 402 +108
29APR26 270.00 C 4.38 4.38 4.38 2.54 +0.39 59 30 372 +30
29APR26 275.00 C 0.00 0.00 0.00 2.12 +0.33 59 0 519 0
29APR26 280.00 C 3.00 3.00 3.00 1.71 +0.23 58 6 208 0
29APR26 285.00 C 0.00 0.00 0.00 1.42 +0.19 58 0 219 0
29APR26 290.00 C 2.72 2.72 2.52 1.21 +0.20 59 130 939 +50
29APR26 295.00 C 0.00 0.00 0.00 0.97 +0.14 58 0 137 0
29APR26 300.00 C 2.12 2.30 1.80 0.82 +0.13 59 29 352 +27
29APR26 310.00 C 0.00 0.00 0.00 0.54 +0.08 58 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.36 +0.06 58 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.24 +0.04 58 0 348 0
29APR26 340.00 C 0.85 0.85 0.85 0.16 +0.03 58 4 316 +4
29APR26 350.00 C 0.77 0.91 0.77 0.10 +0.01 58 20 321 +16
29APR26 360.00 C 0.00 0.00 0.00 0.07 +0.01 58 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 0.03 +0.01 58 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.02 +0.01 59 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 41.62 +4.54 57 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 39.77 +3.25 57 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 37.79 +2.93 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 36.11 +2.86 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 34.48 +2.79 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 32.90 +2.72 56 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 31.37 +2.64 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 29.88 +2.56 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 28.05 +2.09 55 0 2 0
28MAY26 197.50 C 0.00 0.00 0.00 26.65 +1.99 55 0 98 0
28MAY26 200.00 C 0.00 0.00 0.00 25.31 +2.11 55 0 63 0
28MAY26 205.00 C 25.20 25.20 25.20 22.52 +1.74 54 1 59 0
28MAY26 210.00 C 0.00 0.00 0.00 20.26 +1.63 54 0 4 0
28MAY26 215.00 C 20.45 20.45 19.55 18.19 +1.50 54 6 30 +6
28MAY26 220.00 C 0.00 0.00 0.00 16.30 +1.35 55 0 156 0
28MAY26 225.00 C 0.00 0.00 0.00 14.64 +1.25 55 0 181 0
28MAY26 230.00 C 15.36 15.36 15.36 13.15 +1.15 55 15 597 -15
28MAY26 235.00 C 14.00 14.00 13.79 11.81 +1.06 56 16 556 -15
28MAY26 240.00 C 0.00 0.00 0.00 10.61 +1.01 56 0 641 0
28MAY26 245.00 C 11.12 11.12 9.24 9.36 +0.89 56 52 516 -1
28MAY26 250.00 C 9.71 9.71 9.71 8.38 +0.92 56 1 576 +1
28MAY26 255.00 C 0.00 0.00 0.00 7.50 +0.94 57 0 322 0
28MAY26 260.00 C 8.40 8.40 6.70 6.61 +0.85 57 4 267 0
28MAY26 265.00 C 0.00 0.00 0.00 5.81 +0.76 56 0 352 0
28MAY26 270.00 C 0.00 0.00 0.00 5.11 +0.69 56 0 231 0
28MAY26 275.00 C 0.00 0.00 0.00 4.48 +0.61 56 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 3.92 +0.64 56 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.33 +0.47 56 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 2.91 +0.42 56 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.54 +0.38 56 0 317 0
28MAY26 300.00 C 3.40 3.40 3.40 2.21 +0.33 56 9 235 0
28MAY26 310.00 C 0.00 0.00 0.00 1.67 +0.26 56 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 1.26 +0.20 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.95 +0.16 56 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 109.65 +4.29 73 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 107.21 +4.32 72 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 104.76 +4.27 71 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 102.90 +4.97 79 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 100.63 +5.14 80 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 98.25 +5.15 79 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 95.26 +4.93 70 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 92.64 +4.77 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 90.70 +5.22 71 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 88.53 +5.21 72 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 85.66 +4.61 66 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 83.29 +4.60 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 81.06 +5.56 65 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 78.97 +5.10 66 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 76.25 +5.28 62 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 73.95 +5.31 61 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 71.66 +3.86 61 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 69.40 +3.86 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 67.17 +3.83 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 65.35 +4.19 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 62.97 +4.85 59 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 60.66 +3.74 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 58.91 +4.91 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 56.49 +5.03 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 54.87 +3.93 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 53.12 +4.08 59 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 50.97 +5.08 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 49.20 +3.94 58 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 47.31 +3.76 58 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 44.76 +4.24 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 43.37 +4.52 56 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 41.65 +4.52 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.14 +4.65 56 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 38.49 +4.56 56 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 36.75 +3.87 56 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 35.25 +4.17 56 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 33.71 +4.32 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 32.27 +3.42 55 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 30.89 +2.48 55 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 29.54 +3.77 55 0 289 0
29JUN26 200.00 C 0.00 0.00 0.00 27.48 +1.72 53 0 1,606 0
29JUN26 205.00 C 0.00 0.00 0.00 25.24 +1.76 54 0 186 0
29JUN26 210.00 C 25.41 25.41 25.41 23.13 +1.83 54 30 618 +30
29JUN26 215.00 C 23.90 23.90 23.90 21.11 +1.86 54 15 576 0
29JUN26 220.00 C 0.00 0.00 0.00 19.28 +1.82 54 0 2,011 0
29JUN26 225.00 C 0.00 0.00 0.00 17.53 +1.82 54 0 333 0
29JUN26 230.00 C 0.00 0.00 0.00 15.77 +1.57 54 0 1,482 0
29JUN26 235.00 C 14.28 14.93 14.28 14.31 +1.51 54 46 1,335 +3
29JUN26 240.00 C 15.38 15.38 15.38 12.91 +1.49 54 30 3,455 0
29JUN26 245.00 C 14.13 14.13 14.13 11.54 +1.20 54 30 572 -30
29JUN26 250.00 C 10.88 11.30 10.88 10.47 +1.20 54 105 979 +105
29JUN26 255.00 C 0.00 0.00 0.00 9.40 +1.15 54 0 158 0
29JUN26 260.00 C 9.50 10.20 9.50 8.14 +0.70 53 20 955 -20
29JUN26 265.00 C 0.00 0.00 0.00 7.36 +0.90 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 6.59 +0.87 53 0 181 0
29JUN26 275.00 C 0.00 0.00 0.00 5.84 +0.68 53 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 5.28 +0.68 53 0 108 0
29JUN26 285.00 C 0.00 0.00 0.00 4.72 +0.68 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 4.17 +0.53 53 0 564 0
29JUN26 295.00 C 0.00 0.00 0.00 3.75 +0.50 53 0 35 0
29JUN26 300.00 C 5.78 5.78 5.10 3.36 +0.41 53 11 1,329 -1
29JUN26 310.00 C 4.35 4.35 4.35 2.64 +0.35 53 11 51 +1
29JUN26 320.00 C 0.00 0.00 0.00 2.11 +0.35 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.66 +0.24 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.32 +0.23 53 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 1.03 +0.16 53 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 0.82 +0.16 53 0 6 0
29JUN26 370.00 C 0.00 0.00 0.00 0.63 +0.10 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.51 +0.11 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.39 +0.06 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.31 +0.06 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.24 +0.04 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.19 +0.04 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.15 +0.03 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.11 +0.02 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 110.50 +5.14 69 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 108.20 +5.11 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 105.78 +5.29 67 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 103.47 +5.30 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 100.63 +4.11 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 98.25 +3.95 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 95.95 +3.93 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 94.16 +4.40 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 91.78 +4.25 61 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 89.21 +3.89 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 87.61 +4.47 61 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 84.83 +5.36 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 83.22 +5.23 60 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 80.59 +3.82 57 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 79.00 +4.32 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 76.92 +4.71 58 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 74.83 +5.47 58 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 72.49 +5.08 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 70.44 +4.92 56 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 68.48 +4.48 56 0 0 0
29SEP26 150.00 C 66.30 66.40 66.30 67.20 +5.32 57 15 295 -15
29SEP26 152.50 C 0.00 0.00 0.00 64.81 +3.58 56 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 62.79 +4.48 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 61.18 +3.57 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 59.41 +4.22 55 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 57.46 +4.28 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 56.00 +3.43 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 54.08 +3.92 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 52.72 +4.62 54 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 51.25 +4.17 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 49.61 +3.24 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.11 +4.41 54 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 46.65 +4.35 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 45.37 +3.93 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.85 +2.42 54 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 42.50 +3.02 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 41.40 +2.89 54 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 39.91 +2.69 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 38.67 +2.64 54 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 37.48 +2.60 54 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 36.61 +2.84 54 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 34.10 +2.25 54 0 101 0
29SEP26 210.00 C 33.52 33.52 33.52 31.70 +1.87 53 1 183 0
29SEP26 215.00 C 0.00 0.00 0.00 29.77 +1.97 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 27.96 +2.03 54 0 167 0
29SEP26 225.00 C 26.33 26.33 26.33 26.27 +1.99 54 30 212 0
29SEP26 230.00 C 0.00 0.00 0.00 24.69 +2.05 54 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 23.15 +2.15 54 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 21.51 +1.85 54 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 20.18 +1.82 54 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 18.89 +1.83 54 0 481 0
29SEP26 255.00 C 0.00 0.00 0.00 17.59 +1.80 54 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 16.30 +1.51 53 0 261 0
29SEP26 265.00 C 0.00 0.00 0.00 15.30 +1.50 53 0 202 0
29SEP26 270.00 C 16.50 16.50 15.60 14.31 +1.50 53 3 553 +3
29SEP26 275.00 C 0.00 0.00 0.00 13.32 +1.51 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 12.33 +1.26 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 11.53 +1.20 53 0 64 0
29SEP26 290.00 C 0.00 0.00 0.00 10.80 +1.21 53 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 10.06 +1.46 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 9.06 +1.07 53 0 585 0
29SEP26 310.00 C 0.00 0.00 0.00 8.10 +1.14 53 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 6.84 +0.91 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.86 +0.69 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 5.14 +0.68 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.43 +0.62 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.83 +0.50 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.35 +0.50 53 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 2.87 +0.42 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.49 +0.35 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.18 +0.35 53 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 1.87 +0.30 53 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.61 +0.23 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.42 +0.24 53 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.23 +0.23 53 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 1.04 +0.16 53 0 621 0
30DEC26 100.00 C 0.00 0.00 0.00 111.68 +4.75 64 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 109.25 +4.57 62 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 107.39 +4.96 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 105.41 +5.18 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 102.56 +4.53 60 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 100.74 +5.29 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 98.56 +5.25 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 96.12 +4.90 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 94.00 +5.50 58 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 91.91 +4.88 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 90.05 +4.95 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 88.08 +5.42 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 85.72 +5.08 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 84.33 +5.14 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 82.30 +5.03 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 80.15 +5.45 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 78.64 +5.26 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 76.59 +5.02 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 74.43 +4.65 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 73.11 +3.90 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 71.23 +4.93 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 69.58 +3.82 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 67.78 +4.14 55 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 66.23 +3.78 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 64.43 +4.62 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 62.80 +4.57 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 60.86 +4.07 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 59.26 +3.09 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.80 +3.97 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 56.70 +3.40 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.27 +3.36 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.49 +3.78 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 52.13 +3.72 52 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 50.87 +3.72 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 49.56 +3.66 52 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 48.54 +3.84 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 46.98 +3.47 52 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 45.84 +2.62 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 44.71 +2.65 52 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 43.66 +2.17 52 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 42.97 +2.89 53 0 449 0
30DEC26 205.00 C 0.00 0.00 0.00 40.44 +2.40 53 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 38.09 +1.82 52 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 36.20 +1.89 52 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 34.41 +2.05 52 0 188 0
30DEC26 225.00 C 0.00 0.00 0.00 32.72 +2.04 52 0 1 0
30DEC26 230.00 C 31.50 31.50 31.50 31.13 +2.03 52 1 58 +1
30DEC26 235.00 C 0.00 0.00 0.00 29.63 +2.11 52 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 28.09 +2.15 52 0 1,599 0
30DEC26 245.00 C 27.24 29.66 27.24 26.50 +1.98 52 79 1,295 +39
30DEC26 250.00 C 26.56 26.56 26.56 25.09 +1.81 52 30 212 +30
30DEC26 255.00 C 0.00 0.00 0.00 23.85 +1.82 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 22.61 +1.82 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 21.37 +1.83 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 20.13 +1.59 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 19.09 +1.50 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 18.15 +1.50 52 0 291 0
30DEC26 285.00 C 0.00 0.00 0.00 17.20 +1.50 52 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 16.25 +1.50 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 15.31 +1.34 52 0 65 0
30DEC26 300.00 C 16.04 16.04 16.04 14.47 +1.20 52 10 59 +8
30DEC26 310.00 C 15.80 15.80 15.80 13.07 +1.20 52 1 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.68 +1.50 52 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 10.11 +0.90 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 9.14 +0.66 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 8.42 +1.16 52 0 67 0
30MAR27 180.00 C 0.00 0.00 0.00 57.66 +3.78 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 56.58 +4.31 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 55.23 +4.14 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.73 +3.33 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 52.80 +3.53 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 51.77 +4.24 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 50.40 +3.92 52 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 48.98 +3.55 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 47.86 +3.84 52 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 46.05 +2.59 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 43.85 +2.38 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.77 +2.12 52 0 11 0
30MAR27 220.00 C 45.00 45.00 44.99 40.06 +2.31 52 2 29 +2
30MAR27 225.00 C 0.00 0.00 0.00 38.39 +2.45 52 0 10 0
30MAR27 230.00 C 0.00 0.00 0.00 36.62 +2.21 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 35.09 +2.22 52 0 2 0
30MAR27 240.00 C 34.50 34.50 34.50 33.55 +2.21 52 2 72 +2
30MAR27 245.00 C 0.00 0.00 0.00 32.02 +2.21 52 0 90 0
30MAR27 250.00 C 0.00 0.00 0.00 30.49 +2.10 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.07 +1.89 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.87 +1.89 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.67 +1.89 51 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 25.47 +1.89 51 0 0 0
30MAR27 275.00 C 25.64 27.08 25.64 24.27 +1.89 51 3 3 -1
TOTAL CALL 3,551 131,866 +1,525
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 119 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 115 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 111 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 108 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 92 0
30MAR26 140.00 P 0.10 0.10 0.10 0.02 -0.02 73 20 169 +19
30MAR26 142.50 P 0.00 0.00 0.00 0.03 -0.02 73 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.04 -0.03 72 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.05 -0.05 71 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.07 -0.07 71 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.11 -0.08 72 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.14 -0.13 71 0 113 0
30MAR26 157.50 P 0.00 0.00 0.00 0.19 -0.17 71 0 94 0
30MAR26 160.00 P 0.00 0.00 0.00 0.27 -0.20 71 0 690 0
30MAR26 162.50 P 0.00 0.00 0.00 0.36 -0.24 71 0 145 0
30MAR26 165.00 P 0.61 0.61 0.40 0.48 -0.31 71 6 831 -1
30MAR26 167.50 P 0.84 0.89 0.84 0.62 -0.36 71 5 307 -1
30MAR26 170.00 P 0.00 0.00 0.00 0.81 -0.48 71 0 562 0
30MAR26 172.50 P 0.00 0.00 0.00 1.02 -0.54 71 0 440 0
30MAR26 175.00 P 1.50 1.50 1.25 1.32 -0.54 71 45 642 -4
30MAR26 177.50 P 1.35 1.35 1.35 1.65 -0.59 71 5 1,028 -1
30MAR26 180.00 P 1.80 1.99 1.80 1.91 -0.88 70 113 6,864 -15
30MAR26 182.50 P 0.00 0.00 0.00 2.41 -0.82 71 0 563 0
30MAR26 185.00 P 2.98 2.98 2.08 2.81 -1.05 70 306 1,174 +259
30MAR26 187.50 P 3.35 3.35 2.76 3.35 -1.15 70 81 871 +9
30MAR26 190.00 P 3.42 4.32 2.98 3.98 -1.31 70 256 1,142 +104
30MAR26 192.50 P 3.44 4.30 3.44 4.66 -1.43 70 2 1,417 0
30MAR26 195.00 P 4.70 5.32 4.55 5.47 -1.56 70 15 1,937 +5
30MAR26 197.50 P 6.75 7.10 4.80 6.26 -1.75 69 188 1,696 +93
30MAR26 200.00 P 8.00 8.22 6.07 7.29 -1.79 70 102 6,304 -12
30MAR26 205.00 P 10.55 10.55 7.30 9.48 -2.16 70 85 818 +8
30MAR26 210.00 P 10.50 12.60 10.13 12.20 -2.03 71 15 974 +4
30MAR26 215.00 P 13.61 15.69 12.50 15.47 -2.04 74 9 971 +1
30MAR26 220.00 P 16.49 19.00 15.23 18.69 -2.34 74 52 4,460 -17
30MAR26 225.00 P 22.00 22.00 22.00 21.74 -3.11 71 8 2,334 0
30MAR26 230.00 P 26.00 26.50 24.75 25.50 -4.14 71 102 2,401 -10
30MAR26 235.00 P 0.00 0.00 0.00 29.47 -4.45 71 0 1,809 0
30MAR26 240.00 P 32.40 32.40 30.49 34.32 -3.47 77 5 368 -2
30MAR26 245.00 P 37.86 37.86 37.86 39.06 -3.10 81 1 423 -1
30MAR26 250.00 P 39.22 41.00 39.22 42.22 -4.78 67 47 354 -13
30MAR26 255.00 P 0.00 0.00 0.00 48.24 -3.11 85 0 122 0
30MAR26 260.00 P 0.00 0.00 0.00 51.35 -5.05 58 0 255 0
30MAR26 265.00 P 55.90 55.90 55.90 57.32 -3.58 84 1 38 -1
30MAR26 270.00 P 0.00 0.00 0.00 62.52 -3.94 92 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 66.94 -3.38 87 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 72.13 -3.13 95 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 77.18 -3.26 100 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 81.94 -3.30 99 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 86.77 -3.90 99 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 92.00 -3.87 108 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 101.71 -3.49 109 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 111.44 -3.76 106 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 121.96 -3.67 130 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 132.18 -3.94 142 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 141.46 -4.19 125 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 151.44 -4.19 130 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 161.30 -4.33 126 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 171.30 -4.89 131 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 181.67 -4.44 156 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 191.54 -4.87 156 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 201.20 -5.20 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 211.20 -4.83 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 222.02 -3.63 188 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 231.29 -4.28 158 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 241.42 -5.21 172 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 115 0
29APR26 122.50 P 0.00 0.00 0.00 0.04 -0.03 58 0 66 0
29APR26 125.00 P 0.29 0.29 0.29 0.06 -0.02 58 5 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.08 -0.04 59 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.11 -0.04 58 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.14 -0.06 58 0 30 0
29APR26 135.00 P 0.51 0.51 0.51 0.19 -0.07 58 5 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.24 -0.10 58 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.31 -0.11 58 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.40 -0.13 58 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.49 -0.17 58 0 106 0
29APR26 147.50 P 0.00 0.00 0.00 0.62 -0.18 58 0 4 0
29APR26 150.00 P 1.08 1.08 1.08 0.76 -0.27 58 1 236 0
29APR26 152.50 P 0.00 0.00 0.00 0.94 -0.29 58 0 9 0
29APR26 155.00 P 1.54 1.54 1.54 1.13 -0.36 58 2 15 -2
29APR26 157.50 P 0.00 0.00 0.00 1.39 -0.39 59 0 35 0
29APR26 160.00 P 2.07 2.07 2.07 1.68 -0.39 59 10 126 -10
29APR26 162.50 P 0.00 0.00 0.00 1.97 -0.50 59 0 242 0
29APR26 165.00 P 2.46 2.53 2.00 2.33 -0.54 59 45 188 +30
29APR26 167.50 P 0.00 0.00 0.00 2.73 -0.59 59 0 64 0
29APR26 170.00 P 3.10 3.10 3.00 3.13 -0.72 59 4 351 +1
29APR26 172.50 P 0.00 0.00 0.00 3.65 -0.67 59 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 4.17 -0.71 59 0 385 0
29APR26 177.50 P 0.00 0.00 0.00 4.73 -0.71 59 0 479 0
29APR26 180.00 P 4.97 5.30 4.64 5.30 -0.85 58 17 515 -2
29APR26 182.50 P 0.00 0.00 0.00 5.99 -0.84 59 0 207 0
29APR26 185.00 P 7.15 7.15 5.56 6.66 -1.12 58 121 602 -4
29APR26 187.50 P 7.44 7.65 6.08 7.45 -1.18 58 58 745 +12
29APR26 190.00 P 8.10 8.10 8.10 8.36 -1.01 58 9 859 0
29APR26 192.50 P 0.00 0.00 0.00 9.22 -1.15 58 0 554 0
29APR26 195.00 P 9.10 9.10 9.10 10.19 -1.19 58 1 1,395 0
29APR26 197.50 P 0.00 0.00 0.00 11.30 -1.17 58 0 448 0
29APR26 200.00 P 12.00 12.00 11.00 12.40 -1.27 59 23 903 -7
29APR26 205.00 P 14.00 14.00 13.60 14.81 -1.35 59 6 231 +3
29APR26 210.00 P 16.30 17.30 16.30 17.50 -1.50 59 11 204 0
29APR26 215.00 P 0.00 0.00 0.00 20.40 -1.71 59 0 352 0
29APR26 220.00 P 21.62 23.70 21.62 23.78 -1.65 60 44 775 -4
29APR26 225.00 P 23.80 23.80 23.80 26.87 -2.30 60 1 606 +1
29APR26 230.00 P 27.26 27.26 27.26 30.90 -1.91 62 11 667 +8
29APR26 235.00 P 28.76 28.76 28.76 34.62 -2.78 62 1 655 +1
29APR26 240.00 P 35.27 35.27 35.27 38.60 -2.27 63 1 1,186 -1
29APR26 245.00 P 0.00 0.00 0.00 42.64 -1.83 63 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 46.92 -3.35 65 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 51.25 -2.24 65 0 215 0
29APR26 260.00 P 54.00 54.65 54.00 55.75 -2.47 67 22 806 +10
29APR26 265.00 P 0.00 0.00 0.00 60.23 -2.33 68 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 64.83 -1.92 69 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 69.73 -2.49 71 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 73.52 -4.86 67 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 77.48 -5.80 62 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 82.50 -4.19 65 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 87.29 -3.74 65 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 92.05 -4.62 65 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 101.71 -6.38 65 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 111.44 -3.99 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 121.96 -5.09 77 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 132.18 -4.47 84 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 141.54 -5.95 78 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 151.44 -6.36 79 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 161.30 -5.07 78 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 171.30 -5.67 81 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 181.67 -5.25 94 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 191.54 -4.87 94 0 0 0
28MAY26 175.00 P 6.60 7.00 6.60 6.76 -0.88 56 6 155 +5
28MAY26 177.50 P 0.00 0.00 0.00 7.44 -0.97 56 0 41 0
28MAY26 180.00 P 8.33 8.33 8.33 8.20 -1.03 56 50 332 +50
28MAY26 182.50 P 0.00 0.00 0.00 9.02 -1.06 56 0 7 0
28MAY26 185.00 P 0.00 0.00 0.00 10.09 -0.93 57 0 162 0
28MAY26 187.50 P 0.00 0.00 0.00 10.98 -1.02 57 0 0 0
28MAY26 190.00 P 10.60 12.00 10.60 11.97 -1.06 57 12 73 +6
28MAY26 192.50 P 0.00 0.00 0.00 13.00 -1.12 57 0 4 0
28MAY26 195.00 P 0.00 0.00 0.00 14.08 -1.18 57 0 19 0
28MAY26 197.50 P 0.00 0.00 0.00 15.22 -1.25 57 0 33 0
28MAY26 200.00 P 0.00 0.00 0.00 16.43 -1.17 57 0 291 0
28MAY26 205.00 P 20.13 20.13 20.13 19.00 -1.43 57 1 241 0
28MAY26 210.00 P 19.79 20.76 19.79 21.71 -1.64 58 4 200 +2
28MAY26 215.00 P 0.00 0.00 0.00 24.70 -1.77 58 0 454 0
28MAY26 220.00 P 0.00 0.00 0.00 27.74 -2.04 58 0 689 0
28MAY26 225.00 P 0.00 0.00 0.00 31.12 -2.27 58 0 641 0
28MAY26 230.00 P 29.53 29.53 29.53 34.51 -2.63 59 1 473 +1
28MAY26 235.00 P 0.00 0.00 0.00 38.10 -2.78 59 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 41.86 -2.89 59 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 45.74 -3.07 60 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 49.85 -1.24 60 0 305 0
28MAY26 255.00 P 54.10 54.10 54.10 53.98 -3.05 61 20 71 0
28MAY26 260.00 P 56.21 56.21 56.21 58.18 -1.45 61 30 233 +30
28MAY26 265.00 P 0.00 0.00 0.00 62.65 -3.32 62 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 67.07 -1.55 63 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 71.64 -3.48 64 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 76.23 -3.57 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 80.90 -3.66 66 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 85.60 -3.47 67 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 90.01 -4.17 67 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 94.51 -4.57 67 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 104.27 -4.69 70 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 113.43 -5.54 69 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 123.26 -5.84 72 0 0 0
29JUN26 100.00 P 0.55 0.60 0.55 0.07 -0.02 53 4 2,503 +4
29JUN26 102.50 P 0.00 0.00 0.00 0.09 -0.03 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.16 -0.03 53 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.20 -0.05 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.26 -0.05 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.32 -0.07 53 0 19 0
29JUN26 117.50 P 0.00 0.00 0.00 0.40 -0.08 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.50 -0.08 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.59 -0.12 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.73 -0.13 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.87 -0.14 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.02 -0.19 53 0 5 0
29JUN26 132.50 P 0.00 0.00 0.00 1.23 -0.19 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.43 -0.21 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.64 -0.29 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.94 -0.28 53 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 2.23 -0.29 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.53 -0.39 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 2.91 -0.41 53 0 0 0
29JUN26 150.00 P 3.60 3.60 3.60 3.31 -0.42 53 5 276 +5
29JUN26 152.50 P 0.00 0.00 0.00 3.72 -0.48 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 4.29 -0.58 54 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 4.71 -0.67 53 0 440 0
29JUN26 160.00 P 5.50 5.50 5.50 5.25 -0.58 53 4 2,216 0
29JUN26 162.50 P 0.00 0.00 0.00 5.79 -0.72 53 0 462 0
29JUN26 165.00 P 0.00 0.00 0.00 6.43 -0.78 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 7.13 -0.78 53 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 7.83 -0.68 53 0 1,602 0
29JUN26 172.50 P 0.00 0.00 0.00 8.53 -0.71 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 9.36 -0.86 53 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 10.17 -0.92 53 0 275 0
29JUN26 180.00 P 9.50 10.62 9.50 11.10 -0.87 53 4 6,455 +1
29JUN26 182.50 P 0.00 0.00 0.00 11.97 -0.85 53 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 13.05 -0.80 53 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 13.79 -1.10 53 0 170 0
29JUN26 190.00 P 0.00 0.00 0.00 14.83 -1.09 52 0 2,010 0
29JUN26 192.50 P 15.50 15.90 15.25 16.15 -0.97 53 1,287 1,951 -698
29JUN26 195.00 P 16.90 16.90 16.90 17.20 -1.14 53 15 610 0
29JUN26 197.50 P 0.00 0.00 0.00 18.24 -1.32 52 0 436 0
29JUN26 200.00 P 18.23 19.50 18.23 19.47 -1.32 52 18 5,057 0
29JUN26 205.00 P 20.00 20.00 20.00 22.10 -1.44 53 2 1,808 0
29JUN26 210.00 P 0.00 0.00 0.00 24.90 -1.60 52 0 945 0
29JUN26 215.00 P 0.00 0.00 0.00 28.26 -1.37 53 0 415 0
29JUN26 220.00 P 0.00 0.00 0.00 31.45 -1.48 54 0 3,515 0
29JUN26 225.00 P 33.86 33.86 33.79 34.80 -1.58 54 42 460 +12
29JUN26 230.00 P 0.00 0.00 0.00 37.91 -2.82 53 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 40.46 -4.04 51 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 45.59 -2.71 54 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 49.39 -2.86 55 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 53.39 -3.31 55 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 56.63 -4.18 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 61.03 -4.01 54 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 65.25 -4.18 54 0 442 0
29JUN26 270.00 P 69.95 69.95 69.95 69.45 -4.35 54 30 336 +30
29JUN26 275.00 P 71.71 71.71 71.71 75.58 -3.09 60 30 303 +30
29JUN26 280.00 P 0.00 0.00 0.00 79.04 -3.68 58 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 83.66 -3.62 58 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 88.19 -2.48 59 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 92.18 -4.95 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 96.22 -3.66 55 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 105.20 -5.19 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 114.45 -5.08 53 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 123.41 -5.69 48 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 133.89 -4.75 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 143.80 -4.55 57 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 153.01 -5.54 53 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 163.08 -4.62 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 172.96 -5.09 57 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 182.46 -6.12 52 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 192.55 -5.05 57 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 201.85 -5.44 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 211.68 -5.35 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 222.02 -4.88 49 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 231.88 -4.87 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 241.75 -4.91 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.63 -0.04 53 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.74 -0.08 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.90 -0.07 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.05 -0.07 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.20 -0.12 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.42 -0.12 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.64 -0.12 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.86 -0.13 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.12 -0.19 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.44 -0.26 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.83 -0.10 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.16 -0.23 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.44 -0.39 53 0 42 0
29SEP26 132.50 P 4.14 4.14 4.14 3.99 -0.15 53 10 40 0
29SEP26 135.00 P 0.00 0.00 0.00 4.30 -0.27 53 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 4.73 -0.46 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.36 -0.41 53 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.91 -0.26 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 6.42 -0.46 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 6.95 -0.54 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 7.52 -0.59 53 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 8.12 -0.60 53 0 250 0
29SEP26 155.00 P 8.22 8.22 8.22 8.80 -0.67 52 2 301 -2
29SEP26 157.50 P 0.00 0.00 0.00 9.40 -0.80 52 0 302 0
29SEP26 160.00 P 10.00 10.00 10.00 10.06 -0.56 52 3 750 +3
29SEP26 162.50 P 0.00 0.00 0.00 10.78 -1.05 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 11.64 -0.99 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 12.53 -0.90 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 13.41 -0.73 52 0 380 0
29SEP26 172.50 P 0.00 0.00 0.00 14.31 -0.72 52 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 15.18 -1.42 52 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 16.22 -0.93 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 17.25 -0.97 52 0 4,857 0
29SEP26 182.50 P 0.00 0.00 0.00 18.88 -0.41 53 0 692 0
29SEP26 185.00 P 0.00 0.00 0.00 19.54 -0.82 52 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 20.67 -0.83 52 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 21.84 -0.92 52 0 734 0
29SEP26 192.50 P 0.00 0.00 0.00 23.05 -0.97 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 24.29 -0.99 52 0 459 0
29SEP26 197.50 P 0.00 0.00 0.00 25.58 -0.96 52 0 370 0
29SEP26 200.00 P 26.50 26.50 26.50 26.90 -0.91 52 2 1,168 +1
29SEP26 205.00 P 0.00 0.00 0.00 29.66 -0.96 52 0 1,115 0
29SEP26 210.00 P 0.00 0.00 0.00 32.57 -1.03 52 0 235 0
29SEP26 215.00 P 0.00 0.00 0.00 35.61 -1.12 52 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 38.79 -1.20 52 0 215 0
29SEP26 225.00 P 0.00 0.00 0.00 42.09 -1.27 53 0 355 0
29SEP26 230.00 P 0.00 0.00 0.00 45.19 -1.66 52 0 769 0
29SEP26 235.00 P 0.00 0.00 0.00 48.75 -2.54 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 53.58 -1.91 55 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 56.06 -2.47 53 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 59.83 -2.80 53 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 63.54 -3.23 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 67.61 -3.26 53 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 71.59 -1.42 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 75.59 -2.93 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 81.51 -0.32 57 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 82.53 -4.30 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 86.54 -5.22 51 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 92.07 -3.79 53 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 95.43 -4.28 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 101.08 -3.96 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 110.03 -3.93 55 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 118.70 -4.37 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 127.70 -4.51 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 137.08 -3.23 55 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 146.50 -4.36 55 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 155.74 -3.41 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 164.95 -4.94 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 174.70 -4.76 55 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 184.20 -4.38 55 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 193.82 -4.47 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 203.46 -4.91 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 212.70 -5.62 50 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 222.25 -4.65 46 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 232.61 -5.04 53 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 242.39 -5.19 53 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.47 -0.12 51 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.70 -0.12 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.93 -0.12 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.23 -0.12 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.56 -0.19 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.89 -0.20 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.23 -0.19 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.57 -0.26 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.99 -0.29 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.45 -0.29 52 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 4.91 -0.29 52 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 5.37 -0.30 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.77 -0.46 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.23 -0.52 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.83 -0.43 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.38 -0.46 51 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 7.84 -0.61 51 0 330 0
30DEC26 142.50 P 0.00 0.00 0.00 8.54 -0.55 51 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 9.11 -0.63 51 0 226 0
30DEC26 147.50 P 0.00 0.00 0.00 9.83 -0.72 51 0 51 0
30DEC26 150.00 P 0.00 0.00 0.00 10.56 -0.55 51 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 11.29 -0.78 51 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 12.05 -0.85 51 0 621 0
30DEC26 157.50 P 0.00 0.00 0.00 12.86 -0.86 51 0 201 0
30DEC26 160.00 P 12.90 12.90 12.90 13.77 -0.85 51 1 506 +1
30DEC26 162.50 P 0.00 0.00 0.00 14.67 -0.86 51 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 15.57 -0.91 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 16.48 -0.95 50 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 17.39 -0.91 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 18.41 -1.10 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 19.50 -0.98 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 20.59 -1.11 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 21.68 -0.98 50 0 1,271 0
30DEC26 182.50 P 0.00 0.00 0.00 22.77 -0.99 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 23.96 -0.98 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 25.16 -1.06 50 0 170 0
30DEC26 190.00 P 0.00 0.00 0.00 26.40 -1.10 50 0 140 0
30DEC26 192.50 P 0.00 0.00 0.00 27.67 -1.11 50 0 314 0
30DEC26 195.00 P 0.00 0.00 0.00 28.96 -1.11 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 30.30 -1.05 50 0 280 0
30DEC26 200.00 P 0.00 0.00 0.00 31.66 -0.98 50 0 1,387 0
30DEC26 205.00 P 0.00 0.00 0.00 34.49 -0.99 51 0 1,397 0
30DEC26 210.00 P 0.00 0.00 0.00 37.44 -1.06 51 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 40.51 -1.13 51 0 259 0
30DEC26 220.00 P 42.70 42.70 42.43 43.69 -1.19 51 60 145 +20
30DEC26 225.00 P 0.00 0.00 0.00 46.99 -1.25 51 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 49.92 -2.64 51 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 53.44 -3.04 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 57.13 -2.59 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 60.50 -3.12 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 64.20 -3.23 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 67.97 -3.32 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 71.71 -3.46 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 75.69 -2.64 51 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 79.83 -2.10 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 83.92 -1.70 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 87.89 -3.30 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 91.98 -2.17 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 95.93 -3.25 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 100.43 -3.58 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 104.54 -3.80 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 112.79 -4.20 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 121.64 -4.19 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 130.67 -4.18 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 139.62 -3.27 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 148.61 -4.49 53 0 24 0
30MAR27 180.00 P 24.90 25.20 24.90 25.36 -0.81 50 2 35 +2
30MAR27 182.50 P 0.00 0.00 0.00 26.35 -1.08 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.75 -0.89 50 0 30 0
30MAR27 187.50 P 27.64 27.64 27.64 28.99 -0.95 50 30 60 +30
30MAR27 190.00 P 0.00 0.00 0.00 30.27 -0.96 50 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 31.55 -0.99 50 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 32.88 -0.96 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.21 -0.93 50 0 0 0
30MAR27 200.00 P 34.70 34.70 34.70 35.61 -0.94 50 3 7 +3
30MAR27 205.00 P 0.00 0.00 0.00 38.48 -0.97 50 0 56 0
30MAR27 210.00 P 0.00 0.00 0.00 41.42 -1.05 50 0 47 0
30MAR27 215.00 P 0.00 0.00 0.00 44.50 -1.12 50 0 8 0
30MAR27 220.00 P 0.00 0.00 0.00 47.67 -1.19 50 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 50.94 -1.24 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 53.80 -1.62 50 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 57.16 -1.73 50 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 61.66 -2.04 51 0 20 0
30MAR27 245.00 P 0.00 0.00 0.00 64.64 -2.76 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 68.30 -2.82 50 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 72.05 -3.24 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 75.52 -3.62 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 79.69 -2.91 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 83.53 -2.30 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 87.43 -2.36 51 0 1 0
TOTAL PUT 3,545 150,224 -4
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$ 16.70
30MAR26 8.50 C 0.00 0.00 0.00 8.23 -0.17 161 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.02 -0.13 183 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.76 -0.14 170 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.48 -0.17 142 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.23 -0.17 136 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.02 -0.13 156 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.76 -0.15 144 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.27 -0.13 137 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.77 -0.13 125 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.23 -0.17 93 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.77 -0.13 102 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.27 -0.13 91 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.77 -0.14 81 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.24 -0.18 61 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.73 -0.20 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.25 -0.19 46 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 1.78 -0.19 43 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 1.33 -0.19 40 0 122 0
30MAR26 16.00 C 1.12 1.12 1.12 0.93 -0.19 38 1 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.59 -0.17 36 0 379 0
30MAR26 17.00 C 0.52 0.54 0.35 0.34 -0.13 35 166 346 +166
30MAR26 17.50 C 0.19 0.19 0.19 0.18 -0.09 35 13 789 +13
30MAR26 18.00 C 0.12 0.12 0.10 0.09 -0.06 35 162 508 -29
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 1,104 0
30MAR26 19.00 C 0.03 0.03 0.03 0.02 -0.02 37 15 2,718 +15
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,298 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.82 -0.12 76 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.33 -0.12 71 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.84 -0.12 65 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.35 -0.13 60 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.87 -0.13 56 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.40 -0.12 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.84 -0.20 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.40 -0.20 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.99 -0.19 38 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.61 -0.19 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.28 -0.17 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.98 -0.15 36 0 245 0
29APR26 17.00 C 0.00 0.00 0.00 0.73 -0.14 36 0 1,572 0
29APR26 17.50 C 0.56 0.56 0.56 0.53 -0.12 36 45 1,501 0
29APR26 18.00 C 0.40 0.40 0.40 0.38 -0.10 36 5 743 +5
29APR26 18.50 C 0.00 0.00 0.00 0.27 -0.08 36 0 718 0
29APR26 19.00 C 0.21 0.26 0.20 0.18 -0.06 35 635 7,269 +271
29APR26 19.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 1,761 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 632 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.85 -0.12 66 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.36 -0.13 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.88 -0.13 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.40 -0.12 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.92 -0.14 50 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.45 -0.13 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.91 -0.19 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.49 -0.18 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.09 -0.18 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.73 -0.18 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.42 -0.16 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.14 -0.14 36 0 340 0
28MAY26 17.00 C 0.92 0.92 0.92 0.89 -0.14 35 185 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.69 -0.12 35 0 942 0
28MAY26 18.00 C 0.61 0.61 0.61 0.53 -0.10 35 30 862 +30
28MAY26 18.50 C 0.00 0.00 0.00 0.40 -0.09 35 0 247 0
28MAY26 19.00 C 0.32 0.32 0.32 0.29 -0.09 35 5 407 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 -0.08 35 0 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 36 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
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.34 -0.11 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.08 -0.12 72 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.83 -0.13 69 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.30 -0.16 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.85 -0.12 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.36 -0.14 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.88 -0.13 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.40 -0.13 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.93 -0.13 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.47 -0.13 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.93 -0.19 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.52 -0.19 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.15 -0.18 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.17 35 0 0 0
29JUN26 16.00 C 1.60 1.60 1.60 1.51 -0.16 35 30 31 +30
29JUN26 16.50 C 0.00 0.00 0.00 1.24 -0.15 35 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 1.01 -0.13 35 0 384 0
29JUN26 17.50 C 0.84 0.84 0.84 0.82 -0.11 35 190 548 +57
29JUN26 18.00 C 0.00 0.00 0.00 0.66 -0.10 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 -0.08 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 -0.05 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.85 -0.13 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.39 -0.11 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.90 -0.13 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 -0.12 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.00 -0.11 39 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.56 -0.13 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.11 -0.21 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 -0.21 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 -0.19 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.16 -0.18 35 0 0 0
29SEP26 16.00 C 1.87 1.87 1.87 1.85 -0.16 34 20 20 +20
29SEP26 16.50 C 0.00 0.00 0.00 1.63 -0.14 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 -0.13 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.26 -0.12 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.09 -0.14 35 0 86 0
29SEP26 18.50 C 1.01 1.01 1.01 0.96 -0.12 35 30 307 +30
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.13 35 0 63 0
29SEP26 19.50 C 0.00 0.00 0.00 0.73 -0.12 36 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.13 36 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.13 36 0 47 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 -0.12 36 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.11 36 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.10 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.10 36 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.09 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.07 38 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.87 -0.12 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.40 -0.12 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.01 -0.05 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.57 -0.05 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 -0.12 35 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.66 -0.14 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 -0.12 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 -0.12 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.74 -0.14 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.49 -0.12 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 -0.13 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.96 -0.13 33 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.15 34 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.59 -0.13 34 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.44 -0.13 34 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 1.30 -0.12 35 0 153 0
30DEC26 19.00 C 0.00 0.00 0.00 1.18 -0.11 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.06 -0.11 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 -0.09 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.79 -0.08 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 -0.07 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.05 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.89 -0.13 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.44 -0.12 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.09 -0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.60 -0.12 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.21 -0.12 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 -0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.52 -0.11 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.21 -0.12 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.02 -0.15 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.77 -0.14 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.46 -0.14 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.26 -0.13 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.07 -0.13 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 -0.13 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.74 -0.12 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.59 -0.13 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.46 -0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.34 -0.12 34 0 0 0
30MAR27 20.00 C 1.28 1.28 1.28 1.22 -0.13 35 30 31 +30
30MAR27 21.00 C 0.00 0.00 0.00 1.04 -0.11 35 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.87 -0.12 35 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.75 -0.10 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.11 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.54 -0.11 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 -0.11 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 0 0
TOTAL CALL 1,562 51,369 +638
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 49 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 44 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 0.00 42 0 859 0
30MAR26 15.50 P 0.09 0.09 0.09 0.11 0.00 39 15 2,236 +15
30MAR26 16.00 P 0.19 0.19 0.19 0.20 +0.01 37 30 1,270 -30
30MAR26 16.50 P 0.27 0.35 0.27 0.35 +0.02 34 88 1,276 +70
30MAR26 17.00 P 0.00 0.00 0.00 0.62 +0.07 35 0 1,370 0
30MAR26 17.50 P 0.00 0.00 0.00 0.96 +0.11 34 0 997 0
30MAR26 18.00 P 0.00 0.00 0.00 1.38 +0.14 36 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.83 +0.17 36 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 2.31 +0.19 36 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.80 +0.19 0 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 3.33 +0.23 55 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 800 0
30MAR26 22.00 P 0.00 0.00 0.00 5.30 +0.18 0 0 45 0
30MAR26 23.00 P 0.00 0.00 0.00 6.30 +0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.30 +0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.30 +0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.30 +0.18 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.30 +0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.30 +0.18 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.30 +0.18 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.30 +0.18 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.30 +0.18 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.30 +0.18 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.30 +0.18 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.30 +0.18 0 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 0.00 42 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 40 0 114 0
29APR26 14.00 P 0.10 0.10 0.10 0.10 0.00 40 8 158 +8
29APR26 14.50 P 0.14 0.14 0.14 0.16 0.00 39 30 273 +30
29APR26 15.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 123 0
29APR26 15.50 P 0.30 0.30 0.30 0.36 +0.01 37 10 293 0
29APR26 16.00 P 0.42 0.42 0.42 0.51 +0.02 36 10 498 -10
29APR26 16.50 P 0.68 0.68 0.68 0.72 +0.04 36 10 484 +10
29APR26 17.00 P 0.00 0.00 0.00 0.97 +0.06 35 0 1,125 0
29APR26 17.50 P 0.00 0.00 0.00 1.27 +0.08 35 0 1,990 0
29APR26 18.00 P 0.00 0.00 0.00 1.63 +0.10 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 2.01 +0.12 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.43 +0.14 35 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.88 +0.16 35 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.34 +0.17 35 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.30 +0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.30 +0.18 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.30 +0.18 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.30 +0.18 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.30 +0.18 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.30 +0.18 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.30 +0.18 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.30 +0.18 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.30 +0.18 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.30 +0.18 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.30 +0.18 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 0.00 39 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 153 0
28MAY26 15.00 P 0.50 0.50 0.48 0.51 +0.03 36 70 73 +10
28MAY26 15.50 P 0.00 0.00 0.00 0.68 +0.03 36 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.89 +0.05 35 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 1.14 +0.06 35 0 964 0
28MAY26 17.00 P 0.00 0.00 0.00 1.44 +0.08 35 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 1.77 +0.10 35 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.14 +0.10 35 0 925 0
28MAY26 18.50 P 0.00 0.00 0.00 2.53 +0.12 35 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.94 +0.12 34 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.33 +0.08 31 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.79 +0.11 31 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.72 +0.10 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.62 +0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.59 +0.04 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.65 +0.13 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.64 +0.14 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.63 +0.12 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.62 +0.12 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.62 +0.12 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.56 +0.07 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.60 +0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 +0.03 36 0 346 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 +0.03 36 0 15 0
29JUN26 15.00 P 0.58 0.59 0.58 0.65 +0.04 35 40 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 +0.04 35 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 1.05 +0.05 34 0 1,488 0
29JUN26 16.50 P 0.00 0.00 0.00 1.31 +0.07 34 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.60 +0.08 34 0 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.92 +0.09 34 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.38 +0.19 37 0 1,881 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 +0.14 35 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 +0.16 36 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 +0.09 32 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 +0.11 32 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.77 +0.12 30 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.71 +0.12 26 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.66 +0.08 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.66 +0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.65 +0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.62 +0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.56 +0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.62 +0.14 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.60 +0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.63 +0.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.59 +0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.61 +0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.02 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 -0.02 35 0 10 0
29SEP26 13.50 P 0.58 0.58 0.58 0.50 -0.02 35 8 8 +8
29SEP26 14.00 P 0.00 0.00 0.00 0.66 0.00 35 0 70 0
29SEP26 14.50 P 0.86 0.88 0.86 0.83 0.00 35 40 90 +20
29SEP26 15.00 P 1.06 1.07 1.06 1.04 +0.01 36 100 215 +100
29SEP26 15.50 P 1.27 1.33 1.27 1.27 +0.03 36 340 452 +340
29SEP26 16.00 P 1.57 1.57 1.57 1.53 +0.04 36 4 354 +4
29SEP26 16.50 P 0.00 0.00 0.00 1.82 +0.07 37 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 +0.07 37 0 610 0
29SEP26 17.50 P 0.00 0.00 0.00 2.45 +0.08 37 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 +0.07 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 +0.08 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.55 +0.08 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.95 +0.08 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.36 +0.08 39 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.23 +0.09 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.13 +0.10 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.04 +0.09 43 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.97 +0.10 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.92 +0.10 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.88 +0.11 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.85 +0.11 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.82 +0.12 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.80 +0.12 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.78 +0.13 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.76 +0.13 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.74 +0.12 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.77 +0.17 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.71 +0.13 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.06 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.07 34 0 230 0
30DEC26 12.00 P 0.43 0.43 0.43 0.33 +0.07 34 75 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.08 34 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.09 35 0 235 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.08 35 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.89 +0.09 35 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 +0.09 35 0 435 0
30DEC26 15.00 P 1.32 1.32 1.32 1.30 +0.08 35 30 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 +0.09 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 +0.08 35 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 2.08 +0.07 36 0 1,228 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 +0.06 36 0 652 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 +0.07 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 +0.07 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 +0.08 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 +0.10 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.20 +0.10 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.60 +0.11 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 +0.10 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.29 +0.09 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 +0.09 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.08 +0.09 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.01 +0.10 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.95 +0.11 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.90 +0.11 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.86 +0.12 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.83 +0.12 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.80 +0.12 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.80 +0.15 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.75 +0.12 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.77 +0.16 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.71 +0.12 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 +0.05 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 +0.05 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 +0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.87 +0.06 34 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 +0.05 34 0 215 0
30MAR27 14.50 P 0.00 0.00 0.00 1.27 +0.07 34 0 230 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 +0.06 34 0 14 0
30MAR27 15.50 P 0.00 0.00 0.00 1.74 +0.06 35 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.01 +0.06 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.30 +0.07 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.61 +0.07 35 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 2.93 +0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 +0.08 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.63 +0.07 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.01 +0.09 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.39 +0.08 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.79 +0.09 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.59 +0.07 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.42 +0.08 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.29 +0.09 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.17 +0.09 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.08 +0.09 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.01 +0.10 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.95 +0.11 41 0 0 0
TOTAL PUT 908 63,891 +575
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.09
30MAR26 2.30 C 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.49 +0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.29 +0.10 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.99 +0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.89 +0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.39 +0.11 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.29 +0.08 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.79 +0.09 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.59 +0.12 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.49 +0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.39 +0.11 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.19 +0.11 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.09 +0.10 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.85 +0.11 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.60 +0.07 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.42 +0.08 43 0 45 0
30MAR26 6.00 C 0.17 0.26 0.17 0.25 +0.05 42 28 146 +28
30MAR26 6.25 C 0.11 0.12 0.11 0.14 +0.03 43 12 150 0
30MAR26 6.50 C 0.08 0.08 0.08 0.07 +0.01 43 3 535 -3
30MAR26 6.75 C 0.04 0.04 0.04 0.03 0.00 43 3 201 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 862 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 434 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 57 2 278 -1
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.61 +0.09 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.51 +0.09 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.23 +0.10 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.12 +0.08 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.90 +0.07 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.70 +0.06 38 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.55 +0.08 41 0 22 0
29APR26 6.00 C 0.00 0.00 0.00 0.40 +0.06 41 0 692 0
29APR26 6.25 C 0.00 0.00 0.00 0.28 +0.04 40 0 46 0
29APR26 6.50 C 0.16 0.16 0.16 0.20 +0.04 41 1 80 +1
29APR26 6.75 C 0.10 0.10 0.10 0.14 +0.03 42 2 175 +2
29APR26 7.00 C 0.08 0.08 0.08 0.09 +0.02 42 18 425 +10
29APR26 7.25 C 0.00 0.00 0.00 0.06 +0.01 42 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 116 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 45 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.73 +0.09 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.65 +0.11 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.54 +0.09 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.45 +0.09 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.36 +0.09 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.27 +0.09 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.19 +0.09 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.98 +0.08 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.80 +0.08 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.64 +0.07 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.50 +0.06 40 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.38 +0.05 40 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.29 +0.04 40 0 217 0
28MAY26 6.75 C 0.00 0.00 0.00 0.22 +0.03 41 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 0.12 +0.02 41 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 7 0
28MAY26 7.75 C 0.06 0.06 0.06 0.06 +0.01 41 30 51 +30
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 40 0 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 41 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.62 +0.10 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.53 +0.10 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.43 +0.10 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.34 +0.11 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.23 +0.09 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.15 +0.11 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.04 +0.09 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.92 +0.07 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.85 +0.09 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.76 +0.09 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.66 +0.09 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.57 +0.08 41 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.49 +0.09 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.40 +0.09 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.32 +0.09 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.23 +0.08 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.03 +0.06 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.87 +0.08 41 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.72 +0.07 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.58 +0.06 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 +0.04 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 +0.04 40 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.29 +0.03 40 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 +0.03 40 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 +0.02 41 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.02 41 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 40 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 39 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.84 +0.09 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.76 +0.09 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.68 +0.10 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 +0.06 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 +0.08 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.44 +0.07 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 +0.08 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 +0.07 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 +0.06 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 +0.06 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 +0.05 40 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 +0.05 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.57 +0.04 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 +0.03 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 +0.03 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.01 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.91 +0.06 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.85 +0.07 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.78 +0.07 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.71 +0.09 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 +0.07 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.57 +0.07 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 +0.08 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 +0.06 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 +0.06 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 +0.06 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.95 +0.06 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 +0.05 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 +0.04 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 +0.04 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 +0.04 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 +0.03 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.04 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 +0.03 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 +0.03 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.02 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.04 +0.10 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.96 +0.09 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.88 +0.08 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.81 +0.06 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.74 +0.07 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.69 +0.07 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.63 +0.07 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 +0.05 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.33 +0.06 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 +0.05 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.08 +0.05 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 +0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 +0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 +0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 +0.04 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 +0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 +0.03 41 0 1 0
TOTAL CALL 99 9,028 +67
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 233 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 215 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 206 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 190 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 182 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 191 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 193 0
30MAR26 5.75 P 0.09 0.09 0.09 0.07 -0.05 42 40 367 +40
30MAR26 6.00 P 0.25 0.25 0.17 0.16 -0.07 43 12 580 +10
30MAR26 6.25 P 0.32 0.32 0.32 0.30 -0.09 44 10 376 -10
30MAR26 6.50 P 0.00 0.00 0.00 0.49 -0.09 47 0 214 0
30MAR26 6.75 P 0.71 0.71 0.71 0.68 -0.14 40 1 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.94 -0.11 55 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.18 -0.12 60 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.45 -0.10 79 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.67 -0.13 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.93 -0.12 85 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.20 -0.10 105 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.42 -0.13 90 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.67 -0.13 96 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.93 -0.12 112 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.18 -0.12 119 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.42 -0.13 114 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.67 -0.13 120 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.92 -0.13 125 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.45 -0.10 163 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.96 -0.09 180 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.45 -0.10 184 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.94 -0.11 185 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.41 -0.14 0 0 0 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 0.00 49 1 6 +1
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.02 38 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 -0.02 43 0 54 0
29APR26 5.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 115 0
29APR26 5.75 P 0.19 0.19 0.19 0.19 -0.05 41 2 23 0
29APR26 6.00 P 0.00 0.00 0.00 0.30 -0.06 41 0 748 0
29APR26 6.25 P 0.00 0.00 0.00 0.43 -0.08 41 0 38 0
29APR26 6.50 P 0.00 0.00 0.00 0.59 -0.12 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.78 -0.08 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.98 -0.12 41 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.23 -0.10 47 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.46 -0.10 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.70 -0.10 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.94 -0.11 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.20 -0.10 62 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.44 -0.11 63 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.69 -0.11 67 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.94 -0.11 71 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.19 -0.11 75 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 -0.02 42 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 42 0
28MAY26 5.25 P 0.14 0.14 0.14 0.12 -0.03 41 1 73 -1
28MAY26 5.50 P 0.00 0.00 0.00 0.19 -0.04 41 0 28 0
28MAY26 5.75 P 0.00 0.00 0.00 0.27 -0.05 40 0 59 0
28MAY26 6.00 P 0.00 0.00 0.00 0.38 -0.06 40 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.51 -0.07 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 -0.12 39 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.86 -0.06 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.06 -0.06 42 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.27 -0.06 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.47 -0.09 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.70 -0.11 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.94 -0.12 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.20 -0.10 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.44 -0.11 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.69 -0.11 54 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.94 -0.11 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.02 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.02 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.02 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.02 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29JUN26 5.00 P 0.15 0.15 0.15 0.12 -0.04 40 10 30 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.05 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.04 41 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.05 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 -0.07 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.78 -0.07 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 -0.06 41 0 146 0
29JUN26 7.00 P 0.00 0.00 0.00 1.15 -0.07 42 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.34 -0.08 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.55 -0.09 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.77 -0.10 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.01 -0.08 45 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.24 -0.08 46 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.49 -0.06 49 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.71 -0.10 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.97 -0.08 52 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.19 -0.11 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.42 -0.13 46 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.70 -0.10 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.92 -0.13 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.45 -0.10 64 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.96 -0.09 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.45 -0.10 73 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.94 -0.11 74 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.42 -0.13 71 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.03 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.03 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.03 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.03 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.04 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.05 41 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.04 42 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 -0.05 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 -0.05 42 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 -0.05 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 -0.06 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 -0.06 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 -0.07 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.51 -0.06 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 -0.07 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 -0.08 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 -0.07 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.33 -0.08 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.56 -0.06 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 -0.08 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.01 -0.08 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.23 -0.08 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.48 -0.08 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 -0.11 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.94 -0.12 44 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.45 -0.10 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.96 -0.09 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.45 -0.10 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.94 -0.11 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.43 -0.12 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.03 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.02 42 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.04 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.03 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.04 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.03 42 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 -0.04 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.04 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.04 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.05 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 -0.06 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 -0.07 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.44 -0.07 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 -0.07 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 -0.07 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 -0.07 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.20 -0.08 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.41 -0.08 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 -0.07 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 -0.08 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 -0.08 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 -0.06 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.03 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 -0.03 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.04 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.04 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 -0.04 41 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 -0.04 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 -0.04 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 -0.04 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 -0.05 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 -0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.54 -0.06 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.73 -0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 -0.06 42 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 -0.06 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.29 -0.07 42 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 -0.07 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.70 -0.08 42 0 2 0
TOTAL PUT 77 6,184 +50
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$ 2.06
30MAR26 0.85 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.06 +0.01 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.96 +0.01 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.76 +0.01 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.66 +0.01 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.61 +0.01 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.56 +0.01 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.46 0.00 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.41 0.00 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.36 +0.01 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.31 0.00 0 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.28 +0.01 65 0 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.24 +0.01 65 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.20 +0.01 63 0 0 0
30MAR26 1.95 C 0.17 0.17 0.17 0.17 +0.01 66 1 1 0
30MAR26 2.00 C 0.11 0.11 0.11 0.14 +0.01 67 10 81 +10
30MAR26 2.10 C 0.09 0.09 0.09 0.09 0.00 66 2 34 +1
30MAR26 2.20 C 0.05 0.05 0.05 0.06 0.00 69 4 124 -1
30MAR26 2.30 C 0.04 0.04 0.03 0.03 -0.01 65 33 113 -5
30MAR26 2.40 C 0.02 0.02 0.02 0.02 0.00 69 3 64 +1
30MAR26 2.50 C 0.01 0.01 0.01 0.01 0.00 68 1 401 0
30MAR26 2.60 C 0.01 0.01 0.01 0.01 0.00 78 7 249 -5
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 87 0 244 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 96 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 104 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 112 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 127 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 134 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 147 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 164 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 170 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 175 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 180 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 185 0 31 0
29APR26 1.55 C 0.00 0.00 0.00 0.52 - 48 0 0 -
29APR26 1.60 C 0.00 0.00 0.00 0.48 +0.01 55 0 0 0
29APR26 1.65 C 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.40 +0.02 58 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.35 +0.01 52 0 0 0
29APR26 1.80 C 0.32 0.32 0.32 0.32 +0.01 56 2 22 +2
29APR26 1.85 C 0.00 0.00 0.00 0.28 0.00 54 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.22 +0.01 56 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.19 0.00 55 0 7 0
29APR26 2.10 C 0.12 0.12 0.12 0.15 0.00 57 31 36 +31
29APR26 2.20 C 0.00 0.00 0.00 0.11 0.00 57 0 129 0
29APR26 2.30 C 0.07 0.07 0.07 0.08 -0.01 57 1 176 +1
29APR26 2.40 C 0.05 0.06 0.05 0.06 0.00 58 2 438 0
29APR26 2.50 C 0.05 0.05 0.05 0.04 -0.01 57 2 154 +2
29APR26 2.60 C 0.00 0.00 0.00 0.03 -0.01 58 0 54 0
29APR26 2.70 C 0.00 0.00 0.00 0.02 -0.01 57 0 52 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 -0.01 54 0 33 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29APR26 3.10 C 0.01 0.01 0.01 0.01 0.00 67 2 39 0
29APR26 3.20 C 0.01 0.01 0.01 0.01 0.00 71 1 13 +1
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
28MAY26 1.55 C 0.00 0.00 0.00 0.54 - 52 0 0 -
28MAY26 1.60 C 0.00 0.00 0.00 0.50 +0.01 53 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.42 0.00 53 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.32 0.00 54 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.23 0.00 53 0 6 0
28MAY26 2.10 C 0.00 0.00 0.00 0.18 -0.01 52 0 33 0
28MAY26 2.20 C 0.00 0.00 0.00 0.16 0.00 57 0 2 0
28MAY26 2.30 C 0.00 0.00 0.00 0.12 -0.01 55 0 213 0
28MAY26 2.40 C 0.00 0.00 0.00 0.10 0.00 57 0 388 0
28MAY26 2.50 C 0.00 0.00 0.00 0.08 0.00 58 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.06 0.00 57 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.05 0.00 58 0 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 0.04 0.04 0.04 0.02 0.00 56 1 3 +1
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 64 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 69 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.17 +0.02 73 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.12 +0.01 68 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.07 +0.01 62 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.02 +0.01 57 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.97 +0.01 52 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.92 +0.01 48 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.88 +0.02 62 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.83 +0.01 58 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.78 +0.01 53 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.74 +0.02 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.69 +0.01 54 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.66 +0.02 61 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.60 +0.01 51 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.56 +0.01 52 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.52 0.00 52 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.49 +0.01 55 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.45 +0.01 53 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.38 0.00 52 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.36 +0.02 55 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.33 +0.01 55 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.31 +0.02 57 0 2 0
29JUN26 2.00 C 0.27 0.27 0.27 0.28 +0.01 55 16 7 -10
29JUN26 2.10 C 0.00 0.00 0.00 0.24 +0.01 57 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.20 0.00 56 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.17 0.00 57 0 51 0
29JUN26 2.40 C 0.13 0.13 0.13 0.15 +0.01 59 1 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.12 0.00 58 0 165 0
29JUN26 2.60 C 0.11 0.11 0.11 0.10 0.00 58 2 114 0
29JUN26 2.70 C 0.00 0.00 0.00 0.08 0.00 57 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.07 0.00 59 0 139 0
29JUN26 2.90 C 0.07 0.07 0.07 0.06 +0.01 59 1 29 -1
29JUN26 3.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 2,626 0
29JUN26 3.10 C 0.00 0.00 0.00 0.04 +0.01 59 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 +0.01 58 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 +0.01 55 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 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 0.70 +0.01 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.66 +0.01 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.63 +0.01 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.59 +0.01 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.56 +0.01 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.53 +0.01 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.51 +0.01 57 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.48 +0.01 56 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.45 0.00 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.41 +0.01 58 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.38 +0.01 57 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.35 +0.02 59 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 +0.01 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.28 +0.01 59 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.26 +0.02 61 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.23 +0.01 61 0 26 0
29SEP26 2.60 C 0.00 0.00 0.00 0.20 +0.01 60 0 69 0
29SEP26 2.70 C 0.17 0.17 0.17 0.18 +0.01 60 1 86 0
29SEP26 2.80 C 0.15 0.15 0.15 0.16 +0.01 60 1 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.14 +0.01 60 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 0.00 59 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.10 +0.01 60 0 2 0
29SEP26 3.30 C 0.11 0.11 0.11 0.09 +0.01 60 1 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 +0.01 60 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.01 60 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 +0.01 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 +0.01 58 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 57 0 45 0
29SEP26 3.90 C 0.08 0.08 0.08 0.03 +0.01 55 1 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 100 0
29SEP26 4.10 C 0.07 0.07 0.07 0.01 0.00 47 1 147 -1
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30DEC26 1.45 C 0.00 0.00 0.00 0.74 +0.01 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.71 +0.01 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.67 +0.01 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.64 +0.01 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.61 +0.01 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.58 +0.01 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.56 +0.01 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.53 +0.01 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.51 0.00 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.48 0.00 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.46 0.00 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.44 0.00 54 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.40 0.00 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 +0.02 57 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 +0.02 58 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.32 +0.01 58 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.29 +0.01 58 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.26 +0.01 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 +0.01 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.22 +0.01 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 +0.01 58 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 +0.01 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 0.00 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 0.00 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 56 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 56 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 55 0 14 0
30MAR27 1.55 C 0.00 0.00 0.00 0.72 - 53 0 0 -
30MAR27 1.60 C 0.00 0.00 0.00 0.69 0.00 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.63 0.00 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.61 0.00 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.58 0.00 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.56 0.00 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.54 0.00 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.52 0.00 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.50 0.00 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.46 0.00 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.43 0.00 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.37 +0.01 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 +0.01 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 +0.01 56 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 +0.01 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.01 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
TOTAL CALL 128 11,996 +27
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 256 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 241 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 226 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 213 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 200 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 176 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 165 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 135 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 125 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 88 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
30MAR26 1.70 P 0.01 0.01 0.01 0.01 0.00 71 3 23 +2
30MAR26 1.75 P 0.02 0.02 0.02 0.01 0.00 62 1 52 +1
30MAR26 1.80 P 0.02 0.02 0.02 0.02 0.00 67 1 24 +1
30MAR26 1.85 P 0.04 0.04 0.03 0.03 0.00 67 13 56 +12
30MAR26 1.90 P 0.05 0.05 0.05 0.04 0.00 65 2 321 +2
30MAR26 1.95 P 0.06 0.06 0.06 0.06 0.00 68 3 26 +2
30MAR26 2.00 P 0.10 0.10 0.10 0.08 -0.01 68 16 173 +12
30MAR26 2.10 P 0.13 0.13 0.13 0.13 -0.02 67 2 343 0
30MAR26 2.20 P 0.27 0.27 0.20 0.20 -0.02 71 32 196 -32
30MAR26 2.30 P 0.00 0.00 0.00 0.28 -0.02 74 1 451 -1
30MAR26 2.40 P 0.00 0.00 0.00 0.37 -0.02 81 0 251 0
30MAR26 2.50 P 0.52 0.52 0.52 0.46 -0.01 83 1 230 -1
30MAR26 2.60 P 0.00 0.00 0.00 0.56 0.00 95 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.66 -0.01 105 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.75 -0.02 99 0 45 0
30MAR26 2.90 P 0.00 0.00 0.00 0.84 -0.02 0 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.95 -0.01 116 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.05 -0.01 124 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.15 -0.01 131 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.45 -0.01 152 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.95 -0.01 181 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.05 -0.01 187 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.14 -0.02 0 0 15 0
29APR26 1.55 P 0.01 0.01 0.01 0.01 - 55 1 1 -
29APR26 1.60 P 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
29APR26 1.65 P 0.00 0.00 0.00 0.02 -0.01 54 0 11 0
29APR26 1.70 P 0.04 0.04 0.04 0.03 -0.01 56 31 37 +30
29APR26 1.75 P 0.00 0.00 0.00 0.04 -0.01 55 0 57 0
29APR26 1.80 P 0.00 0.00 0.00 0.05 -0.01 54 0 9 0
29APR26 1.85 P 0.00 0.00 0.00 0.07 -0.01 57 0 19 0
29APR26 1.90 P 0.09 0.10 0.09 0.09 -0.01 58 3 32 +3
29APR26 1.95 P 0.00 0.00 0.00 0.11 -0.01 58 0 25 0
29APR26 2.00 P 0.15 0.15 0.13 0.12 -0.03 53 9 242 0
29APR26 2.10 P 0.20 0.20 0.18 0.18 -0.02 56 61 104 -33
29APR26 2.20 P 0.00 0.00 0.00 0.25 -0.02 59 0 108 0
29APR26 2.30 P 0.00 0.00 0.00 0.32 -0.02 59 1 311 +1
29APR26 2.40 P 0.00 0.00 0.00 0.40 -0.02 60 0 119 0
29APR26 2.50 P 0.00 0.00 0.00 0.49 -0.02 64 0 34 0
29APR26 2.60 P 0.00 0.00 0.00 0.58 -0.02 67 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.66 -0.04 61 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.76 -0.01 67 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.86 -0.01 73 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.95 -0.02 69 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.05 -0.01 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.16 0.00 87 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.26 0.00 92 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.35 -0.01 86 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.45 -0.01 90 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.55 -0.01 93 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.65 -0.01 97 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.85 -0.01 104 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.02 - 51 0 0 -
28MAY26 1.60 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.04 -0.01 53 0 5 0
28MAY26 1.70 P 0.00 0.00 0.00 0.05 -0.01 53 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.07 -0.01 55 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.09 0.00 57 0 9 0
28MAY26 1.85 P 0.00 0.00 0.00 0.11 0.00 57 0 9 0
28MAY26 1.90 P 0.00 0.00 0.00 0.12 -0.01 54 0 4 0
28MAY26 1.95 P 0.00 0.00 0.00 0.14 -0.02 54 0 4 0
28MAY26 2.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 16 0
28MAY26 2.10 P 0.23 0.23 0.23 0.23 -0.01 57 1 10 +1
28MAY26 2.20 P 0.00 0.00 0.00 0.29 -0.02 57 0 22 0
28MAY26 2.30 P 0.00 0.00 0.00 0.36 -0.02 58 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.43 -0.02 57 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.52 -0.02 61 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.60 -0.02 60 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.69 -0.02 62 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.78 -0.02 63 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.88 -0.01 68 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.97 -0.02 68 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.06 -0.01 66 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.17 0.00 75 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.26 -0.01 73 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.35 -0.02 69 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.45 -0.01 72 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.55 -0.01 75 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.66 0.00 86 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 0.00 54 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 0.00 56 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 0.00 57 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.05 0.00 57 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.06 0.00 56 0 15 0
29JUN26 1.65 P 0.00 0.00 0.00 0.07 0.00 55 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.08 -0.01 54 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.10 -0.01 55 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.12 0.00 56 0 16 0
29JUN26 1.85 P 0.00 0.00 0.00 0.14 -0.01 56 0 8 0
29JUN26 1.90 P 0.00 0.00 0.00 0.16 -0.01 56 0 10 0
29JUN26 1.95 P 0.00 0.00 0.00 0.18 -0.01 55 0 25 0
29JUN26 2.00 P 0.21 0.21 0.20 0.21 -0.01 56 4 14 +4
29JUN26 2.10 P 0.27 0.27 0.27 0.27 -0.01 57 1 20 +1
29JUN26 2.20 P 0.00 0.00 0.00 0.33 -0.02 57 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.41 -0.01 61 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.48 -0.01 60 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.56 0.00 62 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.64 -0.01 62 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 -0.02 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.81 -0.02 63 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.90 -0.01 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.99 -0.01 65 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.08 -0.02 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.18 -0.01 69 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.27 -0.01 67 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.37 -0.01 70 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.46 -0.02 69 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.56 -0.01 71 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.66 -0.01 74 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.75 -0.02 70 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.85 -0.01 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.95 -0.01 74 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.05 -0.01 76 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 0.00 58 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 -0.01 57 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 0.00 58 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 0.00 59 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 -0.01 57 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 57 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.18 -0.01 58 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 -0.01 57 0 11 0
29SEP26 1.85 P 0.00 0.00 0.00 0.23 0.00 58 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 0.00 58 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 0.00 58 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.31 0.00 59 0 207 0
29SEP26 2.10 P 0.00 0.00 0.00 0.37 -0.01 60 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.43 -0.01 60 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.49 -0.01 59 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.57 -0.01 61 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.65 0.00 62 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.73 -0.01 63 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.81 -0.01 64 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.89 -0.01 64 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.98 -0.01 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 -0.01 65 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 -0.01 66 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 -0.01 66 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.33 -0.01 67 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 0.00 70 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.52 0.00 70 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.60 -0.02 67 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.70 -0.01 69 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 0.00 72 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.88 -0.02 68 0 0 0
29SEP26 4.00 P 2.01 2.01 2.01 1.99 0.00 73 1 1 +1
29SEP26 4.10 P 0.00 0.00 0.00 2.07 -0.02 68 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.18 0.00 73 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 0.00 55 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.13 0.00 56 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.14 -0.01 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 -0.01 55 0 20 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 0.00 55 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.20 -0.01 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.22 -0.01 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 0.00 56 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.27 -0.01 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 -0.01 54 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.33 0.00 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.36 0.00 57 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.42 -0.01 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.49 0.00 58 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.56 0.00 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 -0.01 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.70 0.00 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 -0.01 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.85 -0.01 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 -0.01 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 0.00 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 -0.01 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 -0.01 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.28 0.00 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.37 0.00 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.46 0.00 64 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.55 0.00 65 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 0.00 65 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 0.00 66 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 -0.02 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.92 0.00 67 0 1 0
30MAR27 1.55 P 0.00 0.00 0.00 0.18 - 55 0 0 -
30MAR27 1.60 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 -0.01 53 0 12 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 -0.01 53 0 1 0
30MAR27 1.85 P 0.31 0.31 0.31 0.31 0.00 54 1 2 +1
30MAR27 1.90 P 0.00 0.00 0.00 0.33 -0.02 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 -0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.46 0.00 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 0.00 56 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.60 0.00 57 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.67 -0.01 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.74 0.00 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.81 -0.01 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 -0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.97 -0.01 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.05 -0.01 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 -0.01 60 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.22 -0.01 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.31 -0.01 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.40 -0.01 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 -0.02 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 0.00 63 0 0 0
TOTAL PUT 189 6,893 +7
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$ 132.40
30MAR26 47.00 C 0.00 0.00 0.00 85.45 +1.99 161 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 84.45 +1.99 154 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 83.45 +1.99 146 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 82.45 +1.99 134 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 79.95 +1.99 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 77.45 +1.98 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 74.96 +1.99 130 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 72.46 +1.99 111 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 69.96 +1.98 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 67.46 +1.98 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 64.97 +1.99 106 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 62.47 +1.99 91 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 59.97 +1.98 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 57.43 +1.94 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 54.93 +1.94 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 52.48 +1.98 73 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 49.94 +1.94 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 47.48 +1.98 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 44.99 +1.98 67 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 42.40 +1.89 0 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 39.99 +1.98 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 37.49 +2.08 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 35.00 +1.98 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 32.50 +1.98 43 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 29.93 +1.86 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 27.50 +1.97 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 25.01 +1.97 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 22.52 +1.95 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 20.03 +1.92 34 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 17.56 +1.85 33 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 15.13 +1.75 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 12.77 +1.62 34 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 10.52 +1.43 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 8.42 +1.23 34 0 59 0
30MAR26 127.50 C 0.00 0.00 0.00 6.56 +1.12 34 0 73 0
30MAR26 130.00 C 0.00 0.00 0.00 4.87 +0.81 33 0 58 0
30MAR26 132.50 C 2.94 3.38 2.94 3.43 +0.49 33 18 46 -3
30MAR26 135.00 C 1.74 2.35 1.74 2.38 +0.31 33 24 323 +7
30MAR26 137.50 C 1.45 1.60 1.42 1.69 +0.27 34 17 133 +15
30MAR26 140.00 C 0.81 0.81 0.81 1.08 +0.10 34 10 136 +10
30MAR26 142.50 C 0.56 0.60 0.56 0.66 +0.03 34 11 110 +11
30MAR26 145.00 C 0.44 0.48 0.40 0.39 0.00 34 42 96 -31
30MAR26 147.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 89 0
30MAR26 150.00 C 0.22 0.22 0.21 0.12 -0.02 34 6 162 +2
30MAR26 152.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 194 0
30MAR26 155.00 C 0.19 0.19 0.19 0.04 -0.01 35 4 140 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 60.13 +1.99 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 57.63 +1.98 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 55.14 +1.98 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 52.59 +2.09 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 50.16 +2.16 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 47.66 +2.16 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 45.17 +2.16 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 42.68 +1.98 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 40.19 +1.98 33 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 37.70 +1.97 32 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 35.22 +2.20 33 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 32.74 +1.95 33 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 30.31 +1.98 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 27.50 +1.57 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 25.42 +1.87 33 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 22.71 +1.48 0 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 20.52 +1.54 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 18.49 +1.67 33 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 16.34 +1.58 33 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 14.30 +1.47 33 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 12.39 +1.35 33 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 10.62 +1.33 33 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 8.95 +1.22 33 0 52 0
29APR26 130.00 C 0.00 0.00 0.00 7.42 +0.93 32 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 6.08 +0.80 32 0 46 0
29APR26 135.00 C 0.00 0.00 0.00 4.98 +0.68 32 0 112 0
29APR26 137.50 C 4.05 4.05 4.05 4.04 +0.57 32 1 60 0
29APR26 140.00 C 2.80 3.30 2.77 3.25 +0.48 32 47 64 -42
29APR26 142.50 C 0.00 0.00 0.00 2.65 +0.46 33 0 15 0
29APR26 145.00 C 1.70 1.70 1.70 2.05 +0.29 33 15 57 +15
29APR26 147.50 C 0.00 0.00 0.00 1.59 +0.19 33 0 66 0
29APR26 150.00 C 0.00 0.00 0.00 1.27 +0.20 33 0 112 0
29APR26 152.50 C 0.00 0.00 0.00 0.96 +0.15 33 0 41 0
29APR26 155.00 C 0.00 0.00 0.00 0.72 +0.11 33 0 32 0
29APR26 157.50 C 0.00 0.00 0.00 0.54 +0.09 33 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.39 +0.06 33 0 42 0
29APR26 162.50 C 0.00 0.00 0.00 0.28 +0.04 33 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 8 0
29APR26 167.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 35.22 +1.84 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 32.74 +1.69 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 30.37 +1.48 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 27.77 +0.61 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 25.85 +1.34 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.58 +1.59 30 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 21.56 +1.68 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 19.46 +1.61 32 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 17.46 +1.52 32 0 14 0
28MAY26 120.00 C 15.50 15.50 15.50 15.56 +1.43 32 5 15 0
28MAY26 122.50 C 0.00 0.00 0.00 13.78 +1.14 32 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 12.02 +1.20 31 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 10.51 +1.24 32 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.07 +1.13 31 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 7.88 +1.05 32 0 2 0
28MAY26 135.00 C 6.02 6.02 6.02 6.72 +0.92 32 1 50 +1
28MAY26 137.50 C 0.00 0.00 0.00 5.69 +0.78 32 0 21 0
28MAY26 140.00 C 4.50 4.70 4.50 4.81 +0.68 32 4 85 +2
28MAY26 142.50 C 0.00 0.00 0.00 4.03 +0.57 32 0 19 0
28MAY26 145.00 C 2.88 2.88 2.88 3.41 +0.53 32 1 86 +1
28MAY26 147.50 C 0.00 0.00 0.00 2.84 +0.42 32 0 17 0
28MAY26 150.00 C 0.00 0.00 0.00 2.28 +0.21 32 0 62 0
28MAY26 152.50 C 0.00 0.00 0.00 1.96 +0.32 32 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 1.56 +0.23 32 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.27 +0.20 32 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 1.02 +0.16 32 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.82 +0.13 32 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 0.65 +0.10 32 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.52 +0.09 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 72.84 +1.98 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 70.36 +2.38 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.88 +2.34 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 65.40 +2.33 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.92 +2.42 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 60.44 +2.30 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.63 +1.98 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 55.48 +2.32 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 53.13 +1.75 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 50.69 +1.75 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 48.08 +2.26 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 45.82 +1.73 41 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 43.40 +1.71 40 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 40.98 +1.69 39 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 38.37 +1.45 34 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 36.20 +1.64 37 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 33.66 +1.41 34 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 31.32 +1.35 33 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 29.30 +1.82 35 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 26.80 +1.24 32 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 23.83 +0.38 25 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 21.77 +0.38 27 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 19.84 +0.94 28 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 18.00 +0.93 28 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 16.75 +1.40 31 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 15.06 +1.32 31 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 13.47 +1.36 31 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 11.95 +1.25 31 0 19 0
29JUN26 130.00 C 0.00 0.00 0.00 10.53 +1.17 31 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 9.34 +1.17 31 0 91 0
29JUN26 135.00 C 0.00 0.00 0.00 8.15 +1.00 31 0 96 0
29JUN26 137.50 C 0.00 0.00 0.00 7.11 +0.88 31 0 45 0
29JUN26 140.00 C 0.00 0.00 0.00 6.19 +0.79 31 0 89 0
29JUN26 142.50 C 5.22 5.22 5.22 5.28 +0.62 31 30 161 -30
29JUN26 145.00 C 0.00 0.00 0.00 4.63 +0.57 31 0 61 0
29JUN26 147.50 C 3.59 3.83 3.40 3.92 +0.48 31 31 78 -5
29JUN26 150.00 C 0.00 0.00 0.00 3.39 +0.39 31 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 2.95 +0.43 31 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 2.51 +0.34 31 0 29 0
29JUN26 157.50 C 0.00 0.00 0.00 2.12 +0.29 31 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.79 +0.25 31 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.50 +0.21 31 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 1.26 +0.18 31 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.05 +0.15 31 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 65.40 +1.76 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.01 +1.81 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.52 +1.71 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.17 +1.77 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.76 +1.75 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.40 +1.37 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.97 +1.74 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.69 +1.81 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.35 +1.82 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.93 +1.74 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.73 +1.83 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.34 +1.31 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 36.91 +1.14 28 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 34.89 +1.31 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 32.45 +0.95 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 31.13 +1.69 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.05 +1.66 32 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 25.78 +0.33 26 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 24.67 +1.10 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 22.85 +1.44 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 20.49 +0.76 28 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 19.45 +1.30 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 17.88 +1.24 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.40 +1.17 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 15.00 +1.22 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 13.66 +1.09 30 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.41 +1.05 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.34 +1.08 30 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 10.20 +0.93 29 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 9.23 +0.87 29 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.34 +0.81 29 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 7.52 +0.74 30 0 30 0
29SEP26 147.50 C 6.00 6.00 6.00 6.78 +0.77 30 1 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.14 +0.71 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.50 +0.64 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.98 +0.42 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.35 +0.40 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.87 +0.34 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.45 +0.33 30 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.06 +0.30 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.71 +0.26 30 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 60.93 +1.74 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.53 +1.77 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.24 +1.86 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.76 +1.73 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.49 +1.84 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.08 +1.78 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 46.85 +1.84 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.07 +2.30 35 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 42.67 +1.91 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 40.08 +1.78 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 38.16 +1.77 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 35.68 +1.43 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 33.57 +1.64 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.28 +1.07 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 29.30 +1.04 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 27.36 +0.99 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 25.50 +1.26 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.68 +1.16 28 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 21.91 +0.95 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 20.79 +1.39 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 19.24 +1.26 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 17.85 +1.23 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 16.49 +1.20 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.23 +1.12 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.02 +1.05 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 12.89 +1.03 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 11.85 +0.97 29 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 10.89 +0.92 29 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 9.99 +0.86 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.17 +0.78 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.41 +0.75 29 0 3 0
30DEC26 150.00 C 6.90 6.90 6.90 7.71 +0.69 29 1 41 +1
30DEC26 152.50 C 0.00 0.00 0.00 7.05 +0.66 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.43 +0.66 29 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 5.78 +0.58 29 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.22 +0.47 29 0 84 0
30DEC26 162.50 C 0.00 0.00 0.00 4.77 +0.45 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.34 +0.45 29 0 0 0
30DEC26 167.50 C 4.00 4.00 4.00 3.91 +0.39 29 1 1 +1
30MAR27 107.50 C 0.00 0.00 0.00 30.18 - 28 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 28.60 +1.70 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.39 +1.22 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.69 +1.10 27 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 23.07 +1.00 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.46 +0.88 27 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.12 +0.89 27 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 18.66 +0.72 27 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.83 +1.35 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.62 +1.32 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.45 +0.99 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.22 +1.03 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.32 +0.88 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.38 +0.84 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.50 +0.96 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.68 +0.91 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.93 +0.68 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.35 +0.84 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.59 +0.77 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.65 +0.46 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.20 +0.56 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.65 +0.56 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.10 +0.50 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.62 +0.44 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.20 +0.43 28 0 0 0
TOTAL CALL 270 10,597 -45
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 177 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 273 0
30MAR26 85.00 P 0.01 0.01 0.01 0.01 0.00 79 5 740 +5
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 123 0
30MAR26 110.00 P 0.20 0.20 0.20 0.01 -0.03 35 1 259 0
30MAR26 112.50 P 0.25 0.25 0.20 0.02 -0.06 34 7 133 0
30MAR26 115.00 P 0.38 0.39 0.38 0.05 -0.13 34 16 128 +15
30MAR26 117.50 P 0.50 0.50 0.50 0.12 -0.22 34 1 128 0
30MAR26 120.00 P 0.70 0.74 0.65 0.26 -0.37 34 6 197 -1
30MAR26 122.50 P 1.02 1.08 0.96 0.51 -0.56 34 4 139 +2
30MAR26 125.00 P 1.73 1.73 1.15 0.93 -0.79 34 12 160 -8
30MAR26 127.50 P 2.28 2.28 1.67 1.56 -1.05 34 18 211 +3
30MAR26 130.00 P 3.80 3.86 2.64 2.45 -1.29 34 21 271 -3
30MAR26 132.50 P 0.00 0.00 0.00 3.62 -1.49 35 0 285 0
30MAR26 135.00 P 0.00 0.00 0.00 5.09 -1.70 35 0 491 0
30MAR26 137.50 P 8.68 8.68 8.20 6.62 -1.80 34 2 659 -2
30MAR26 140.00 P 0.00 0.00 0.00 8.54 -2.16 34 0 372 0
30MAR26 142.50 P 0.00 0.00 0.00 10.64 -1.94 34 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 12.88 -1.98 34 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 15.23 -2.00 34 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 17.65 -2.00 34 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 20.11 -2.00 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 22.88 -1.80 51 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 25.41 -2.19 56 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 27.65 -1.95 48 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 30.15 -2.45 51 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 32.73 -2.50 60 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 35.23 -1.87 63 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 7 0
29APR26 102.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.10 -0.07 33 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.18 -0.12 33 0 102 0
29APR26 110.00 P 0.63 0.63 0.63 0.31 -0.16 33 1 200 0
29APR26 112.50 P 0.00 0.00 0.00 0.49 -0.24 33 0 65 0
29APR26 115.00 P 0.00 0.00 0.00 0.75 -0.32 33 0 123 0
29APR26 117.50 P 0.00 0.00 0.00 1.11 -0.42 33 0 40 0
29APR26 120.00 P 2.12 2.12 1.79 1.58 -0.54 33 20 40 +13
29APR26 122.50 P 2.69 2.77 2.69 2.19 -0.65 33 2 32 +2
29APR26 125.00 P 3.34 3.34 3.34 2.94 -0.78 33 2 78 -2
29APR26 127.50 P 0.00 0.00 0.00 3.69 -1.04 33 0 113 0
29APR26 130.00 P 0.00 0.00 0.00 4.92 -0.99 34 0 107 0
29APR26 132.50 P 0.00 0.00 0.00 6.12 -1.21 34 0 53 0
29APR26 135.00 P 0.00 0.00 0.00 7.25 -1.51 32 0 72 0
29APR26 137.50 P 0.00 0.00 0.00 8.89 -1.40 33 0 121 0
29APR26 140.00 P 0.00 0.00 0.00 10.57 -1.48 33 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 12.37 -1.60 33 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 14.30 -1.69 33 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 16.36 -1.74 33 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 18.50 -1.80 33 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 21.29 -1.28 39 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 23.53 -1.36 39 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 26.11 -1.64 42 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 28.55 -1.59 45 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 30.71 -1.89 43 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 33.60 -1.63 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 35.77 -1.84 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 6 0
28MAY26 100.00 P 0.50 0.50 0.50 0.15 -0.06 32 3 3 +3
28MAY26 102.50 P 0.00 0.00 0.00 0.24 -0.09 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.36 -0.14 32 0 12 0
28MAY26 107.50 P 0.00 0.00 0.00 0.54 -0.18 32 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.78 -0.26 32 0 12 0
28MAY26 112.50 P 0.00 0.00 0.00 1.12 -0.29 32 0 27 0
28MAY26 115.00 P 0.00 0.00 0.00 1.51 -0.40 32 0 50 0
28MAY26 117.50 P 2.51 2.51 2.51 2.01 -0.49 32 1 101 +1
28MAY26 120.00 P 0.00 0.00 0.00 2.64 -0.56 32 0 19 0
28MAY26 122.50 P 0.00 0.00 0.00 3.38 -0.65 32 0 77 0
28MAY26 125.00 P 0.00 0.00 0.00 4.21 -0.81 32 0 81 0
28MAY26 127.50 P 0.00 0.00 0.00 5.14 -0.95 32 0 44 0
28MAY26 130.00 P 7.11 7.11 7.11 6.25 -0.96 32 2 47 0
28MAY26 132.50 P 0.00 0.00 0.00 7.44 -1.16 32 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 8.64 -1.41 31 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 10.25 -1.30 32 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 11.85 -1.39 32 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 13.60 -1.42 32 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 15.41 -1.54 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 17.34 -1.60 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 19.94 -1.08 35 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 22.09 -1.08 36 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.19 -1.47 36 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.41 -1.56 36 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 28.60 -1.68 36 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.03 -1.75 38 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.60 -1.63 40 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.77 -1.88 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 -0.04 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 -0.05 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.24 -0.08 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.36 -0.11 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.52 -0.13 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.72 -0.18 31 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.98 -0.24 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.32 -0.32 31 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.78 -0.36 32 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 2.28 -0.45 32 0 32 0
29JUN26 117.50 P 0.00 0.00 0.00 2.90 -0.49 32 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 3.59 -0.62 32 0 44 0
29JUN26 122.50 P 4.39 4.39 4.39 4.42 -0.68 32 32 75 -27
29JUN26 125.00 P 0.00 0.00 0.00 5.32 -0.81 32 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 6.01 -1.21 30 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 7.38 -1.02 31 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 8.61 -1.13 31 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 9.76 -1.35 31 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 11.38 -1.29 31 0 25 0
29JUN26 140.00 P 0.00 0.00 0.00 12.99 -1.25 31 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 14.64 -1.38 31 0 63 0
29JUN26 145.00 P 0.00 0.00 0.00 16.42 -1.41 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 18.26 -1.51 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 20.80 -0.95 34 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 22.73 -1.16 34 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.82 -1.18 34 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.16 -1.31 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.22 -1.66 35 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.06 -1.98 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 33.60 -1.86 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.77 -2.02 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.05 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.24 -0.06 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.33 -0.09 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 -0.11 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.63 -0.12 30 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.82 -0.19 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.08 -0.20 30 0 120 0
29SEP26 102.50 P 0.00 0.00 0.00 1.38 -0.27 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.75 -0.30 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.18 -0.36 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.67 -0.52 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 3.36 -0.49 30 0 18 0
29SEP26 115.00 P 4.50 4.50 4.50 4.02 -0.56 30 1 54 0
29SEP26 117.50 P 0.00 0.00 0.00 4.79 -0.63 30 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 5.63 -0.69 30 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 6.57 -0.77 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 7.60 -0.76 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 8.65 -0.78 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 9.80 -0.85 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.00 -0.98 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.30 -1.10 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 13.74 -1.11 30 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 15.28 -1.18 30 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 17.25 -0.81 31 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 18.88 -0.96 31 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 20.77 -0.86 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.65 -0.84 31 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.62 -1.16 32 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.63 -1.15 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.56 -1.28 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.05 -1.90 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.74 -1.37 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.97 -1.32 33 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.14 -1.39 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.20 -0.04 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.39 -0.06 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.51 -0.10 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.69 -0.10 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.88 -0.15 29 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 1.15 -0.15 29 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 1.43 -0.21 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.79 -0.22 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.18 -0.30 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.67 -0.30 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 3.17 -0.40 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 3.80 -0.41 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 4.44 -0.64 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 5.37 -0.54 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.20 -0.57 29 0 9 0
30DEC26 117.50 P 0.00 0.00 0.00 7.11 -0.68 30 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 8.07 -0.64 29 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 9.07 -0.70 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 10.15 -0.76 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 11.34 -0.79 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 12.58 -0.91 29 0 32 0
30DEC26 132.50 P 0.00 0.00 0.00 13.85 -0.98 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 15.26 -1.03 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.69 -1.14 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 18.25 -1.13 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 19.88 -1.18 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 21.47 -1.33 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.10 -1.48 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 24.88 -1.56 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 26.73 -1.61 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 29.34 -1.14 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.31 -1.17 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.40 -1.10 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.35 -1.24 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.44 -1.26 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.09 -1.74 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.66 - 28 0 0 -
30MAR27 110.00 P 6.10 6.20 6.10 5.40 -0.70 28 10 10 +10
30MAR27 112.50 P 0.00 0.00 0.00 6.39 -0.55 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.24 -0.67 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 8.25 -0.69 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 9.28 -0.70 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 10.24 -0.95 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.51 -0.86 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.69 -0.91 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.87 -1.03 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.20 -1.11 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.62 -1.10 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 18.19 -1.13 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.73 -1.16 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.32 -0.97 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 23.00 -1.31 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.73 -1.35 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.50 -1.39 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 28.32 -1.45 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.19 -1.49 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.11 -1.52 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.06 -1.55 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.05 -1.59 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.08 -1.61 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.24 -1.54 30 0 0 0
TOTAL PUT 167 15,574 +11
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$ 3.33
30MAR26 1.70 C 0.00 0.00 0.00 1.65 -0.03 205 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.60 -0.03 197 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.55 -0.03 189 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.50 -0.03 182 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.45 -0.03 175 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.40 -0.03 168 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.35 -0.03 161 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.25 -0.03 148 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.15 -0.03 135 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.05 -0.03 123 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.95 -0.03 111 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.85 -0.03 99 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.75 -0.03 88 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.65 -0.03 77 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.55 -0.04 67 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.45 -0.03 56 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.36 -0.04 53 0 37 0
30MAR26 3.10 C 0.25 0.25 0.25 0.28 -0.04 52 4 134 -4
30MAR26 3.20 C 0.00 0.00 0.00 0.20 -0.03 47 3 117 0
30MAR26 3.30 C 0.00 0.00 0.00 0.14 -0.03 47 0 366 0
30MAR26 3.40 C 0.00 0.00 0.00 0.10 -0.02 49 0 298 0
30MAR26 3.50 C 0.05 0.07 0.05 0.07 -0.01 51 21 576 -1
30MAR26 3.60 C 0.00 0.00 0.00 0.04 -0.02 49 0 533 0
30MAR26 3.70 C 0.03 0.03 0.03 0.03 -0.01 53 10 830 +10
30MAR26 3.80 C 0.03 0.03 0.03 0.02 -0.01 54 1 353 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 52 0 290 0
30MAR26 4.00 C 0.01 0.01 0.01 0.01 0.00 58 5 373 -5
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.26 -0.02 88 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.16 -0.02 81 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.06 -0.02 73 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.97 -0.01 73 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.87 -0.02 65 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.77 -0.03 58 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.68 -0.02 56 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.58 -0.03 49 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.51 -0.01 52 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.43 -0.02 50 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.36 -0.02 49 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.28 -0.03 44 3 389 +3
29APR26 3.30 C 0.00 0.00 0.00 0.24 -0.02 47 0 13 0
29APR26 3.40 C 0.00 0.00 0.00 0.19 -0.02 46 0 78 0
29APR26 3.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 235 0
29APR26 3.60 C 0.09 0.09 0.09 0.12 -0.01 47 1 109 0
29APR26 3.70 C 0.00 0.00 0.00 0.10 -0.01 48 0 14 0
29APR26 3.80 C 0.00 0.00 0.00 0.08 -0.01 49 0 74 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 -0.01 48 0 77 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 148 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 0.00 51 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 2.20 C 0.00 0.00 0.00 1.16 -0.03 60 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.06 -0.03 54 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.97 -0.03 54 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.78 -0.04 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.70 -0.03 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.48 -0.03 48 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.42 -0.02 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.30 -0.02 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.26 -0.01 47 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 -0.02 46 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.13 -0.01 48 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 -0.01 48 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 60 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 -0.01 47 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 -0.01 48 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.65 -0.03 70 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.60 -0.03 67 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.55 -0.03 64 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.50 -0.04 61 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.45 -0.03 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.40 -0.03 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.36 -0.02 61 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.26 -0.03 55 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.16 -0.03 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.07 -0.03 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 -0.03 50 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 -0.03 48 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.81 -0.03 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.74 -0.02 50 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.66 -0.02 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 -0.02 48 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 -0.02 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.40 -0.04 46 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 -0.03 46 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 -0.02 46 0 558 0
29JUN26 3.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 845 0
29JUN26 3.60 C 0.00 0.00 0.00 0.24 -0.01 47 0 68 0
29JUN26 3.70 C 0.00 0.00 0.00 0.20 -0.02 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.18 -0.01 47 0 99 0
29JUN26 3.90 C 0.00 0.00 0.00 0.15 -0.01 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.01 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.01 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 -0.01 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 47 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.39 -0.02 53 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.30 -0.01 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.21 -0.01 49 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.12 -0.02 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 -0.02 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.02 47 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 -0.02 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 -0.02 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 -0.03 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 -0.01 47 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 -0.01 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.02 45 0 57 0
29SEP26 3.40 C 0.40 0.40 0.40 0.43 -0.02 45 4 34 +4
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.02 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 -0.02 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 -0.01 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.02 47 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 -0.01 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.01 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.01 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.41 -0.02 46 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.32 -0.02 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.24 -0.02 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.16 -0.03 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 -0.02 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 -0.02 45 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 -0.02 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 -0.04 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 -0.01 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.63 -0.03 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.59 -0.01 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 -0.02 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.01 46 0 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.02 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.02 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 -0.01 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.02 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.30 -0.01 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.22 -0.02 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.16 -0.02 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 -0.03 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.03 -0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 -0.02 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 -0.03 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.86 -0.02 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.82 -0.01 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 -0.01 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 -0.02 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 -0.03 46 0 0 0
30MAR27 3.50 C 0.58 0.58 0.58 0.60 -0.01 47 26 26 +26
30MAR27 3.60 C 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 -0.01 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 4.40 C 0.35 0.35 0.35 0.35 -0.02 48 250 250 +250
TOTAL CALL 328 13,408 +283
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 176 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 163 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 156 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 144 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 132 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 49 0 631 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 510 0
30MAR26 3.10 P 0.00 0.00 0.00 0.04 -0.01 48 0 273 0
30MAR26 3.20 P 0.08 0.08 0.08 0.07 0.00 49 50 876 0
30MAR26 3.30 P 0.12 0.13 0.12 0.11 0.00 48 50 280 +50
30MAR26 3.40 P 0.00 0.00 0.00 0.17 0.00 51 0 1,724 0
30MAR26 3.50 P 0.00 0.00 0.00 0.24 +0.01 52 0 48 0
30MAR26 3.60 P 0.00 0.00 0.00 0.30 0.00 45 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.39 0.00 48 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.67 +0.03 0 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 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 50 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 52 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 51 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 0.00 48 0 139 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 0.00 49 0 66 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 0.00 47 0 322 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 0.00 46 0 821 0
29APR26 3.20 P 0.17 0.17 0.17 0.15 0.00 47 8 321 0
29APR26 3.30 P 0.00 0.00 0.00 0.20 +0.01 47 0 40 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 0.00 46 0 60 0
29APR26 3.50 P 0.00 0.00 0.00 0.32 +0.01 48 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.78 +0.01 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.98 +0.01 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.17 +0.01 0 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.27 +0.02 0 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 0.00 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 0.00 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 0.00 46 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.01 45 0 41 0
28MAY26 3.00 P 0.14 0.14 0.14 0.12 -0.01 45 25 69 +25
28MAY26 3.10 P 0.00 0.00 0.00 0.16 0.00 46 0 23 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 0.00 45 0 18 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 0.00 46 0 416 0
28MAY26 3.40 P 0.00 0.00 0.00 0.31 0.00 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 0.00 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.58 +0.02 47 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.66 +0.02 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.74 +0.01 47 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.92 +0.02 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.01 +0.02 49 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.10 +0.02 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.19 +0.02 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.28 +0.01 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 46 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 0.00 46 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 0.00 45 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 0.00 45 0 73 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 +0.01 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 0.00 45 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.30 0.00 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 +0.01 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 +0.01 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 +0.02 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.55 +0.01 45 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 +0.01 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.70 +0.01 46 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.78 +0.02 46 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.87 +0.02 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.95 +0.02 47 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 +0.01 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.01 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 +0.02 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.31 +0.02 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.40 +0.02 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.49 +0.01 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.59 +0.02 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 +0.01 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 0.00 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 +0.01 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 +0.01 48 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 0.00 47 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 +0.01 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 0.00 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 +0.01 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 +0.01 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 +0.01 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 +0.01 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 +0.01 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.02 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 +0.02 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.02 50 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 +0.01 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 +0.02 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.02 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.02 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.02 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 +0.02 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.49 +0.02 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 +0.03 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 +0.02 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 0.00 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 +0.01 47 0 121 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 0.00 46 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.20 +0.01 47 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.23 0.00 47 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.27 +0.01 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.31 0.00 47 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 0.00 46 0 285 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 0.00 46 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 +0.01 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.01 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 +0.01 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 +0.01 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 +0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 +0.01 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.02 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 +0.02 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.02 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.02 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 +0.02 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.02 51 0 0 0
30MAR27 2.20 P 0.12 0.12 0.12 0.13 +0.01 47 1 1 +1
30MAR27 2.30 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.18 0.00 47 0 5 0
30MAR27 2.50 P 0.20 0.20 0.20 0.21 0.00 46 10 18 +10
30MAR27 2.60 P 0.24 0.24 0.24 0.25 +0.01 47 5 30 +5
30MAR27 2.70 P 0.00 0.00 0.00 0.29 +0.01 47 0 15 0
30MAR27 2.80 P 0.00 0.00 0.00 0.33 +0.01 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.39 +0.02 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.59 +0.01 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 +0.01 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.84 +0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.92 +0.03 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.05 +0.01 48 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.13 +0.02 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 +0.03 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 +0.02 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.02 49 0 5 0
TOTAL PUT 149 25,495 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 55.75
30MAR26 37.00 C 0.00 0.00 0.00 18.79 +1.00 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.79 +1.07 65 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.79 +0.99 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.79 +1.00 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.79 +1.06 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.79 +1.10 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.79 +1.06 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 11.79 +1.07 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.75 +1.13 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 9.80 +1.17 37 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 8.82 +1.16 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.84 +1.13 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.88 +1.09 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 5.95 +0.99 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 3.87 +0.85 41 0 13 0
30MAR26 55.00 C 0.00 0.00 0.00 2.13 +0.53 39 0 34 0
30MAR26 57.50 C 0.74 0.90 0.74 1.03 +0.31 39 64 163 0
30MAR26 60.00 C 0.28 0.28 0.28 0.42 +0.14 39 1 253 0
30MAR26 62.50 C 0.00 0.00 0.00 0.15 +0.05 39 0 283 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 276 0
30MAR26 70.00 C 0.05 0.05 0.05 0.01 0.00 45 2 264 -2
30MAR26 72.50 C 0.04 0.04 0.04 0.01 0.00 51 3 317 0
30MAR26 75.00 C 0.05 0.05 0.05 0.01 0.00 57 6 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.91 +0.83 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.96 +0.96 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.96 +0.89 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.03 +1.01 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.20 +1.05 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.33 +1.02 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.49 +0.97 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.69 +0.81 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.97 +0.80 39 0 15 0
29APR26 55.00 C 3.44 3.44 3.44 3.43 +0.62 38 15 38 0
29APR26 57.50 C 0.00 0.00 0.00 2.25 +0.46 37 0 75 0
29APR26 60.00 C 1.06 1.13 1.06 1.41 +0.31 37 4 261 0
29APR26 62.50 C 0.81 0.88 0.81 0.88 +0.22 38 17 387 0
29APR26 65.00 C 0.38 0.45 0.38 0.50 +0.13 37 14 403 0
29APR26 67.50 C 0.00 0.00 0.00 0.29 +0.08 38 0 176 0
29APR26 70.00 C 0.14 0.18 0.14 0.16 +0.04 38 30 59 0
29APR26 72.50 C 0.11 0.12 0.11 0.09 +0.03 38 9 157 0
29APR26 75.00 C 0.08 0.10 0.08 0.05 +0.02 39 20 196 0
29APR26 77.50 C 0.09 0.09 0.09 0.03 +0.02 40 2 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.11 +0.72 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.19 +0.88 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.28 +0.85 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.45 +1.05 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.59 +1.01 36 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.75 +0.95 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.97 +0.91 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.22 +0.76 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.62 +0.77 37 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 4.16 +0.64 36 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 2.97 +0.49 36 0 7 0
28MAY26 60.00 C 0.00 0.00 0.00 2.07 +0.36 36 0 145 0
28MAY26 62.50 C 0.00 0.00 0.00 1.41 +0.26 36 0 107 0
28MAY26 65.00 C 0.81 0.81 0.81 0.94 +0.19 36 15 123 -15
28MAY26 67.50 C 0.00 0.00 0.00 0.62 +0.13 36 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 +0.08 36 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.25 +0.05 36 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.09 +0.83 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.24 +0.85 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.29 +0.84 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.45 +0.89 36 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 10.55 +1.01 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.75 +1.00 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.92 +0.93 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.16 +0.88 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.44 +0.69 36 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 5.96 +0.76 37 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 4.55 +0.64 37 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 3.40 +0.50 36 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 2.50 +0.38 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 1.80 +0.29 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 1.28 +0.22 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.89 +0.16 36 0 15 0
29JUN26 70.00 C 0.55 0.55 0.55 0.61 +0.11 36 2 22 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.42 +0.08 36 0 54 0
29JUN26 75.00 C 0.30 0.30 0.30 0.28 +0.05 36 2 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 125 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.58 +0.71 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.76 +0.79 36 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 12.00 +0.80 36 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 11.23 +0.74 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.51 +0.71 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.80 +0.64 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.12 +0.56 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.80 +0.84 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.40 +0.94 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.00 +0.63 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 4.97 +0.53 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 4.13 +0.50 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 3.41 +0.44 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.78 +0.35 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.27 +0.31 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.85 +0.28 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.49 +0.22 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.21 +0.17 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.00 +0.16 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.80 +0.14 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.64 +0.13 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 +0.08 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.41 +0.07 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 +0.06 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 +0.06 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.98 +0.68 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.21 +0.65 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.48 +0.63 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.83 +0.67 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.20 +0.81 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.59 +0.81 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.04 +0.53 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.49 +0.53 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.48 +0.98 37 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 7.09 +0.64 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 6.09 +0.58 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 5.24 +0.55 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.46 +0.46 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.81 +0.45 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 3.23 +0.37 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.73 +0.33 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 2.32 +0.29 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.95 +0.20 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.70 +0.23 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.42 +0.19 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.20 +0.17 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.01 +0.16 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.84 +0.12 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.71 +0.12 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.60 +0.09 37 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 14.63 +0.81 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.98 +0.68 34 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 13.37 +0.75 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.75 +0.74 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.16 +0.74 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.62 +0.77 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.08 +0.83 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.54 +0.48 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.35 +0.75 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.24 +0.67 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 7.26 +0.65 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.39 +0.58 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.59 +0.53 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.91 +0.48 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.28 +0.44 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.75 +0.40 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.26 +0.36 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.85 +0.24 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.56 +0.32 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.21 +0.25 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.94 +0.25 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.67 +0.20 37 0 0 0
TOTAL CALL 206 10,086 -15
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.04 40 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.06 41 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.11 39 0 290 0
30MAR26 50.00 P 0.29 0.29 0.29 0.15 -0.17 40 10 243 -10
30MAR26 52.50 P 0.88 0.88 0.70 0.54 -0.38 40 14 412 +1
30MAR26 55.00 P 1.41 1.42 1.36 1.37 -0.63 40 72 379 +1
30MAR26 57.50 P 0.00 0.00 0.00 2.72 -0.91 39 0 503 0
30MAR26 60.00 P 0.00 0.00 0.00 4.58 -1.11 38 0 453 0
30MAR26 62.50 P 0.00 0.00 0.00 6.86 -1.24 39 0 505 0
30MAR26 65.00 P 0.00 0.00 0.00 9.27 -1.18 40 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 11.89 -1.06 61 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 14.41 -1.04 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.89 -1.06 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.52 -0.93 97 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.90 -1.05 95 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.40 -1.05 103 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.90 -1.05 110 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.39 -1.06 115 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.89 -1.06 121 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.40 -1.05 128 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.01 -0.94 146 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.51 -0.94 152 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 32 0
29APR26 45.00 P 0.00 0.00 0.00 0.15 -0.07 38 0 19 0
29APR26 46.00 P 0.00 0.00 0.00 0.22 -0.11 38 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.32 -0.14 38 0 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.44 -0.19 38 0 15 0
29APR26 49.00 P 0.74 0.74 0.74 0.60 -0.23 38 10 32 +10
29APR26 50.00 P 1.04 1.04 1.04 0.81 -0.28 38 20 500 -20
29APR26 52.50 P 1.79 1.79 1.79 1.52 -0.45 38 1 109 +1
29APR26 55.00 P 0.00 0.00 0.00 2.50 -0.60 38 0 351 0
29APR26 57.50 P 0.00 0.00 0.00 3.82 -0.77 37 0 57 0
29APR26 60.00 P 0.00 0.00 0.00 5.44 -0.99 36 0 215 0
29APR26 62.50 P 0.00 0.00 0.00 7.48 -0.99 38 0 385 0
29APR26 65.00 P 0.00 0.00 0.00 9.73 -0.90 40 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 12.07 -0.92 43 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 14.50 -0.97 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.99 -0.96 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.52 -0.93 57 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.99 -0.96 61 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.49 -0.96 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 26.99 -0.96 70 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.49 -0.96 74 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.99 -0.96 78 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.17 -0.08 36 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.25 -0.10 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.34 -0.13 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.45 -0.17 36 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 0.60 -0.21 36 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 0.79 -0.24 36 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.99 -0.30 36 0 57 0
28MAY26 50.00 P 0.00 0.00 0.00 1.26 -0.34 36 0 50 0
28MAY26 52.50 P 2.38 2.38 2.38 2.05 -0.49 36 2 31 +2
28MAY26 55.00 P 0.00 0.00 0.00 3.05 -0.64 35 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 4.36 -0.80 35 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 5.99 -0.92 35 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 7.92 -0.94 36 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 10.04 -0.94 37 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 12.28 -0.72 38 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 14.59 -0.88 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.99 -0.99 41 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.52 -0.93 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.99 -0.96 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.49 -0.96 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.99 -0.96 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.50 -0.95 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.00 -0.95 63 0 0 0
29JUN26 42.00 P 0.52 0.52 0.52 0.36 -0.12 35 2 50 +2
29JUN26 43.00 P 0.00 0.00 0.00 0.47 -0.16 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.61 -0.21 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.80 -0.22 36 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 1.00 -0.27 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.23 -0.31 36 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 1.50 -0.36 36 1 20 0
29JUN26 49.00 P 0.00 0.00 0.00 1.81 -0.39 36 0 13 0
29JUN26 50.00 P 2.46 2.46 2.25 2.12 -0.41 36 10 26 -7
29JUN26 52.50 P 0.00 0.00 0.00 3.08 -0.56 35 0 32 0
29JUN26 55.00 P 0.00 0.00 0.00 4.23 -0.71 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 5.68 -0.78 34 0 42 0
29JUN26 60.00 P 7.76 7.76 7.76 7.37 -1.01 34 7 648 +6
29JUN26 62.50 P 0.00 0.00 0.00 9.41 -0.93 36 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 11.45 -0.69 36 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 13.64 -0.69 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 15.85 -0.88 36 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 18.22 -0.84 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.60 -0.85 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.94 -0.84 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.39 -0.83 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 27.91 -0.77 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.37 -0.78 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.84 -0.78 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 35.31 -0.79 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 37.79 -0.78 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 40.26 -0.77 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.42 -0.20 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 -0.28 38 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.00 -0.24 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.29 -0.30 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.64 -0.30 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.99 -0.34 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.38 -0.38 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.81 -0.38 39 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.98 -0.47 39 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 6.31 -0.57 39 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 7.80 -0.67 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 9.48 -0.70 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 11.29 -0.74 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 13.20 -0.80 41 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 15.23 -0.82 41 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.37 -0.82 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.57 -0.83 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.85 -0.79 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.19 -0.89 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.54 -0.73 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.89 -0.73 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.28 -0.72 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.66 -0.74 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.08 -0.74 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.50 -0.73 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.92 -0.75 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.01 -0.21 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.28 -0.32 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.66 -0.29 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.02 -0.28 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.37 -0.32 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.76 -0.36 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.19 -0.36 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 4.62 -0.39 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 5.84 -0.46 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 7.19 -0.55 38 0 2 0
30DEC26 57.50 P 9.41 9.41 9.41 8.68 -0.62 38 2 1,266 +2
30DEC26 60.00 P 0.00 0.00 0.00 10.33 -0.66 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.07 -0.75 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 13.95 -0.78 39 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 15.92 -0.84 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.97 -0.86 40 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 20.11 -0.85 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.31 -0.83 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.59 -0.76 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.90 -0.72 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.21 -0.72 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.53 -0.60 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.87 -0.86 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.24 -0.76 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.64 -0.73 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.71 -0.16 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.05 -0.26 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 3.41 -0.26 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.77 -0.29 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.15 -0.35 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.59 -0.34 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 5.02 -0.35 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.46 -0.41 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 6.73 -0.44 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.09 -0.53 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.60 -0.56 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.22 -0.64 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.93 -0.69 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 14.77 -0.74 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.67 -0.80 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.69 -0.84 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.75 -0.79 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.90 -0.76 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.11 -0.77 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.33 -0.68 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.60 -0.80 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.87 -0.81 43 0 0 0
TOTAL PUT 151 10,958 -12
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$ 62.50
20MAR26 45.00 C 0.00 0.00 0.00 17.56 +0.34 146 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 16.56 +0.34 138 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 15.56 +0.34 129 0 1 0
20MAR26 48.00 C 0.00 0.00 0.00 14.54 +0.32 111 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 13.57 +0.35 116 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 12.57 +0.34 107 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 10.09 +0.36 91 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 7.58 +0.31 68 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 5.14 +0.35 56 0 9 0
20MAR26 60.00 C 2.00 3.34 2.00 3.08 +0.22 58 4 58 +2
20MAR26 62.50 C 0.95 2.30 0.78 1.45 0.00 55 241 96 +44
20MAR26 65.00 C 0.40 1.17 0.30 0.55 -0.06 55 502 187 +65
20MAR26 67.50 C 0.15 0.49 0.10 0.16 -0.06 55 74 69 +11
20MAR26 70.00 C 0.06 0.15 0.06 0.04 -0.03 56 83 83 +57
20MAR26 72.50 C 0.04 0.05 0.04 0.01 -0.01 58 2 23 -1
20MAR26 75.00 C 0.01 0.01 0.01 0.01 0.00 69 17 21 +17
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 16.57 - 79 0 0 -
27MAR26 47.00 C 0.00 0.00 0.00 15.62 - 85 0 0 -
27MAR26 48.00 C 0.00 0.00 0.00 14.62 - 80 0 0 -
27MAR26 49.00 C 0.00 0.00 0.00 13.64 - 77 0 0 -
27MAR26 50.00 C 0.00 0.00 0.00 12.57 - 59 0 0 -
27MAR26 52.50 C 0.00 0.00 0.00 10.21 - 65 0 0 -
27MAR26 55.00 C 0.00 0.00 0.00 7.74 - 52 0 0 -
27MAR26 57.50 C 0.00 0.00 0.00 5.54 - 51 0 0 -
27MAR26 60.00 C 0.00 0.00 0.00 3.65 - 50 2 1 -
27MAR26 62.50 C 1.55 1.85 1.55 2.18 - 49 11 1 -
27MAR26 65.00 C 0.98 1.90 0.79 1.22 - 50 18 11 -
27MAR26 67.50 C 0.45 1.10 0.40 0.60 - 50 30 23 -
27MAR26 70.00 C 0.40 0.55 0.40 0.27 - 50 3 2 -
27MAR26 72.50 C 0.17 0.30 0.17 0.11 - 50 15 13 -
27MAR26 75.00 C 0.00 0.00 0.00 0.04 - 50 0 0 -
27MAR26 77.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
27MAR26 80.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
27MAR26 82.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
27MAR26 85.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 42.54 +0.32 221 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 41.58 +0.35 241 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.54 +0.31 201 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 39.56 +0.33 209 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.54 +0.31 183 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.58 +0.35 202 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.55 +0.32 176 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.57 +0.34 181 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 34.59 +0.36 182 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 33.58 +0.35 170 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.56 +0.32 153 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 31.60 +0.36 163 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.59 +0.35 153 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.58 +0.34 142 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.57 +0.33 131 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 27.55 +0.31 114 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 26.60 +0.36 130 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.59 +0.35 121 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.60 +0.35 118 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 23.59 +0.34 109 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 22.59 +0.34 104 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 21.59 +0.34 98 0 17 0
30MAR26 42.00 C 19.13 19.13 19.13 20.58 +0.33 90 1 237 -1
30MAR26 43.00 C 0.00 0.00 0.00 19.56 +0.31 77 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 18.61 +0.36 87 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 17.62 +0.37 84 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 16.60 +0.34 75 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 15.62 +0.36 74 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 14.63 +0.37 70 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 13.65 +0.38 68 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 12.65 +0.37 63 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 10.21 +0.36 56 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 7.86 +0.55 52 0 636 0
30MAR26 57.50 C 4.74 4.74 4.74 5.61 +0.33 47 2 126 0
30MAR26 60.00 C 2.70 4.58 2.70 3.69 +0.13 45 3 303 -1
30MAR26 62.50 C 1.65 3.00 1.65 2.26 +0.03 45 14 255 +11
30MAR26 65.00 C 0.90 2.03 0.89 1.30 +0.01 46 187 345 +3
30MAR26 67.50 C 0.51 1.22 0.48 0.66 -0.06 46 93 1,002 +46
30MAR26 70.00 C 0.33 0.72 0.26 0.31 -0.06 46 106 1,934 -5
30MAR26 72.50 C 0.17 0.40 0.17 0.13 -0.04 46 22 456 +12
30MAR26 75.00 C 0.10 0.22 0.10 0.05 -0.02 45 89 1,164 +56
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 304 0
30MAR26 80.00 C 0.06 0.08 0.03 0.01 -0.01 48 85 870 -73
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 192 0
30MAR26 85.00 C 0.04 0.05 0.04 0.01 0.00 58 12 829 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
30MAR26 110.00 C 0.01 0.01 0.01 0.01 0.00 100 1 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 132 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 134 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 137 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 17.84 +0.42 56 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.91 +0.65 57 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.93 +0.62 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.98 +0.63 53 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 14.04 +0.62 51 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 12.99 +0.52 46 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 10.91 +0.62 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.77 +0.46 46 0 10 0
29APR26 57.50 C 0.00 0.00 0.00 6.89 +0.29 45 0 0 0
29APR26 60.00 C 4.35 5.79 4.35 5.24 +0.13 44 11 133 0
29APR26 62.50 C 3.33 5.00 3.33 3.92 +0.05 44 17 157 +15
29APR26 65.00 C 2.34 3.47 2.34 2.96 +0.07 45 13 318 +1
29APR26 67.50 C 1.86 2.57 1.82 2.11 -0.06 45 48 587 -4
29APR26 70.00 C 1.50 2.03 1.34 1.47 -0.09 45 46 256 -11
29APR26 72.50 C 1.08 1.36 0.97 0.99 -0.09 44 40 218 +18
29APR26 75.00 C 0.90 1.32 0.90 0.66 -0.08 44 18 931 +11
29APR26 77.50 C 0.56 0.92 0.56 0.43 -0.06 44 10 278 +7
29APR26 80.00 C 0.51 0.80 0.51 0.27 -0.05 44 17 260 +6
29APR26 82.50 C 0.54 0.59 0.54 0.17 -0.04 44 18 154 +2
29APR26 85.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 682 0
29APR26 87.50 C 0.28 0.34 0.28 0.07 -0.02 45 8 166 +1
29APR26 90.00 C 0.30 0.30 0.30 0.04 -0.02 44 1 175 -1
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 123 0
29APR26 95.00 C 0.16 0.21 0.16 0.02 0.00 46 5 335 +5
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 603 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29APR26 110.00 C 0.06 0.06 0.06 0.01 0.00 56 1 30 -1
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29APR26 140.00 C 0.01 0.01 0.01 0.01 0.00 77 40 111 +40
28MAY26 45.00 C 0.00 0.00 0.00 18.23 +0.69 54 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.24 +0.65 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.31 +0.63 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.35 +0.56 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.39 +0.45 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.66 +0.51 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.49 +0.35 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.72 +0.46 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.97 +0.29 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.43 +0.13 45 0 159 0
28MAY26 62.50 C 0.00 0.00 0.00 5.12 +0.02 44 0 339 0
28MAY26 65.00 C 3.96 5.09 3.96 4.16 +0.04 45 33 28 +6
28MAY26 67.50 C 3.88 3.88 3.88 3.24 -0.09 45 1 26 +1
28MAY26 70.00 C 2.40 3.22 2.40 2.50 -0.18 45 11 71 +3
28MAY26 72.50 C 0.00 0.00 0.00 1.90 -0.18 45 0 180 0
28MAY26 75.00 C 1.61 2.30 1.61 1.43 -0.17 45 152 229 +60
28MAY26 77.50 C 0.00 0.00 0.00 1.07 -0.15 45 0 59 0
28MAY26 80.00 C 0.00 0.00 0.00 0.79 -0.13 44 0 1,555 0
28MAY26 82.50 C 1.02 1.02 1.02 0.58 -0.11 44 2 38 +2
28MAY26 85.00 C 0.00 0.00 0.00 0.42 -0.09 44 0 55 0
28MAY26 87.50 C 0.73 0.73 0.73 0.30 -0.08 44 4 66 0
28MAY26 90.00 C 0.00 0.00 0.00 0.22 -0.06 44 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.15 -0.06 44 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 14 0
28MAY26 105.00 C 0.23 0.23 0.23 0.03 -0.01 45 6 19 -6
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 51 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 32.95 +0.71 75 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.97 +0.69 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.98 +0.69 70 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 30.00 +0.70 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.03 +0.70 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.05 +0.68 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.10 +0.67 63 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 26.12 +0.67 61 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 25.11 +0.62 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.18 +0.67 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.23 +0.70 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.19 +0.58 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.30 +0.64 52 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 20.34 +0.61 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.45 +0.63 50 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 18.49 +0.62 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 17.62 +0.58 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.73 +0.63 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.83 +0.53 46 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 14.96 +0.43 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.17 +0.46 46 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 12.19 +0.37 45 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 10.48 +0.34 45 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 8.90 +0.30 45 0 55 0
29JUN26 60.00 C 8.50 8.50 8.50 7.39 +0.12 44 1 43 0
29JUN26 62.50 C 6.63 6.63 6.63 6.28 +0.14 45 10 329 +10
29JUN26 65.00 C 0.00 0.00 0.00 5.30 +0.08 46 0 123 0
29JUN26 67.50 C 4.53 4.60 4.53 4.35 -0.08 45 35 252 +15
29JUN26 70.00 C 3.40 3.40 3.40 3.55 -0.11 45 2 862 -2
29JUN26 72.50 C 0.00 0.00 0.00 2.87 -0.12 45 0 401 0
29JUN26 75.00 C 0.00 0.00 0.00 2.31 -0.12 45 0 1,193 0
29JUN26 77.50 C 2.27 2.28 2.27 1.85 -0.12 45 4 861 -4
29JUN26 80.00 C 1.90 2.40 1.90 1.47 -0.11 45 10 549 +4
29JUN26 82.50 C 1.63 1.63 1.63 1.17 -0.10 45 2 90 -1
29JUN26 85.00 C 1.80 1.80 1.80 0.92 -0.09 45 8 220 -8
29JUN26 87.50 C 1.43 1.43 1.43 0.72 -0.08 45 1 230 -1
29JUN26 90.00 C 1.10 1.29 1.10 0.57 -0.07 45 3 1,425 0
29JUN26 92.50 C 0.00 0.00 0.00 0.44 -0.06 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.34 -0.06 45 0 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 -0.04 45 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 320 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 50 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 52 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 23.89 +0.59 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.97 +0.56 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.08 +0.55 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.21 +0.57 46 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 20.35 +0.56 45 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 19.51 +0.57 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 18.70 +0.52 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.92 +0.51 45 0 9 0
29SEP26 48.00 C 0.00 0.00 0.00 17.16 +0.50 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.39 +0.46 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.89 +0.66 46 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 13.98 +0.41 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 12.44 +0.35 44 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 11.10 +0.35 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 9.85 +0.29 45 0 111 0
29SEP26 62.50 C 0.00 0.00 0.00 8.79 +0.27 46 0 20 0
29SEP26 65.00 C 0.00 0.00 0.00 7.81 +0.19 46 0 566 0
29SEP26 67.50 C 0.00 0.00 0.00 6.84 0.00 46 0 297 0
29SEP26 70.00 C 6.10 6.10 6.10 5.97 -0.05 46 1 603 0
29SEP26 72.50 C 5.18 5.18 5.18 5.21 -0.05 46 3 211 +3
29SEP26 75.00 C 0.00 0.00 0.00 4.53 -0.06 46 0 131 0
29SEP26 77.50 C 0.00 0.00 0.00 3.93 -0.07 45 0 88 0
29SEP26 80.00 C 3.90 3.90 3.80 3.41 -0.07 45 2 2,402 0
29SEP26 82.50 C 0.00 0.00 0.00 2.95 -0.07 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.55 -0.07 45 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.20 -0.07 45 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 1.90 -0.06 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.63 -0.07 45 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.41 -0.06 45 0 29 0
29SEP26 97.50 C 2.66 2.66 2.66 1.21 -0.06 45 20 138 0
29SEP26 100.00 C 0.00 0.00 0.00 1.04 -0.05 45 0 71 0
29SEP26 102.50 C 2.27 2.27 2.27 0.89 -0.05 45 20 39 +20
29SEP26 105.00 C 0.00 0.00 0.00 0.77 -0.04 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 -0.04 45 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.56 -0.04 45 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.04 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.03 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.36 -0.03 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 24.64 +0.54 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.79 +0.56 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.97 +0.52 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 22.20 +0.61 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.44 +0.59 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.62 +0.52 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 19.86 +0.49 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.13 +0.44 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.46 +0.49 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 17.78 +0.45 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.12 +0.46 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 15.54 +0.40 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.14 +0.41 44 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 12.86 +0.35 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.70 +0.32 45 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 10.69 +0.32 46 0 42 0
30DEC26 65.00 C 0.00 0.00 0.00 9.77 +0.28 46 0 67 0
30DEC26 67.50 C 0.00 0.00 0.00 8.87 +0.17 46 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 7.99 +0.12 46 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 7.19 +0.11 46 0 607 0
30DEC26 75.00 C 6.58 6.58 6.58 6.46 +0.10 46 1 28 +1
30DEC26 77.50 C 0.00 0.00 0.00 5.80 +0.09 46 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 5.21 +0.08 46 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 4.68 +0.08 46 0 2 0
30DEC26 85.00 C 5.00 5.58 4.90 4.19 +0.07 46 39 155 +37
30DEC26 87.50 C 0.00 0.00 0.00 3.76 +0.06 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.37 +0.06 46 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 3.02 +0.05 46 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.71 +0.05 46 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.42 +0.04 45 0 8 0
30DEC26 100.00 C 3.59 3.59 3.59 2.17 +0.04 45 4 51 +4
30DEC26 102.50 C 0.00 0.00 0.00 1.94 +0.03 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.74 +0.03 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.56 +0.03 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.40 +0.03 45 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.25 +0.02 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.12 +0.02 45 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 1.01 +0.02 45 0 2 0
30DEC26 120.00 C 2.10 2.33 2.10 0.90 +0.01 45 5 31 -5
30MAR27 45.00 C 0.00 0.00 0.00 21.08 -0.06 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.96 +0.51 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 20.29 +0.50 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 19.64 +0.49 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.97 +0.44 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 18.38 +0.47 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.93 +0.39 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.58 +0.35 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.37 +0.33 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.28 +0.31 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 12.28 +0.31 46 0 1 0
30MAR27 65.00 C 10.54 10.54 10.54 11.37 +0.29 46 3 7 +3
30MAR27 67.50 C 0.00 0.00 0.00 10.49 +0.20 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.61 +0.03 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.80 +0.01 46 0 0 0
30MAR27 75.00 C 8.00 8.00 8.00 8.05 0.00 46 1 12 +1
30MAR27 77.50 C 0.00 0.00 0.00 7.37 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.74 -0.01 46 0 21 0
30MAR27 82.50 C 0.00 0.00 0.00 6.16 -0.02 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.64 -0.02 46 0 10 0
30MAR27 87.50 C 0.00 0.00 0.00 5.15 -0.03 46 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 4.71 -0.03 46 0 21 0
TOTAL CALL 2,294 40,752 +475
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 50.00 P 0.01 0.01 0.01 0.01 0.00 85 15 15 +15
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
20MAR26 55.00 P 0.11 0.11 0.04 0.02 -0.03 57 5 32 +1
20MAR26 57.50 P 0.33 0.35 0.10 0.11 -0.11 54 67 132 +9
20MAR26 60.00 P 0.80 1.17 0.30 0.47 -0.27 53 135 97 +3
20MAR26 62.50 P 2.29 2.29 0.85 1.38 -0.44 53 95 173 +38
20MAR26 65.00 P 4.00 4.00 3.40 3.11 -0.39 58 3 31 -2
20MAR26 67.50 P 0.00 0.00 0.00 5.12 -0.54 52 0 19 0
20MAR26 70.00 P 0.00 0.00 0.00 7.54 -0.54 58 0 2 0
20MAR26 72.50 P 0.00 0.00 0.00 10.00 -0.61 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 12.50 -0.62 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 15.00 -0.69 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 17.50 -0.61 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 20.00 -0.68 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 22.50 -0.66 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 25.00 -0.65 0 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
27MAR26 47.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
27MAR26 48.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
27MAR26 49.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
27MAR26 50.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27MAR26 52.50 P 0.00 0.00 0.00 0.04 - 50 0 0 -
27MAR26 55.00 P 0.30 0.30 0.19 0.16 - 50 3 3 -
27MAR26 57.50 P 0.73 0.73 0.44 0.47 - 50 4 4 -
27MAR26 60.00 P 1.46 1.46 0.84 1.05 - 48 17 16 -
27MAR26 62.50 P 0.00 0.00 0.00 2.13 - 49 0 0 -
27MAR26 65.00 P 0.00 0.00 0.00 3.61 - 48 0 0 -
27MAR26 67.50 P 0.00 0.00 0.00 5.52 - 49 0 0 -
27MAR26 70.00 P 0.00 0.00 0.00 7.76 - 51 0 0 -
27MAR26 72.50 P 0.00 0.00 0.00 10.06 - 48 0 0 -
27MAR26 75.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
27MAR26 77.50 P 0.00 0.00 0.00 15.00 - 0 0 0 -
27MAR26 80.00 P 0.00 0.00 0.00 17.50 - 0 0 0 -
27MAR26 82.50 P 0.00 0.00 0.00 20.00 - 0 0 0 -
27MAR26 85.00 P 0.00 0.00 0.00 22.50 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 208 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 175 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 161 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 130 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 195 0
30MAR26 38.00 P 0.01 0.01 0.01 0.01 0.00 95 5 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 685 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30MAR26 49.00 P 0.05 0.05 0.04 0.01 -0.01 49 12 166 +12
30MAR26 50.00 P 0.07 0.07 0.07 0.01 -0.02 45 2 655 0
30MAR26 52.50 P 0.16 0.16 0.16 0.05 -0.04 45 1 362 +1
30MAR26 55.00 P 0.33 0.42 0.19 0.18 -0.10 46 46 952 -8
30MAR26 57.50 P 0.78 0.92 0.46 0.52 -0.17 46 27 903 +12
30MAR26 60.00 P 1.75 1.90 0.94 1.11 -0.33 44 101 918 -64
30MAR26 62.50 P 2.85 3.02 2.20 2.20 -0.41 45 6 1,369 +1
30MAR26 65.00 P 4.24 4.24 3.54 3.77 -0.42 47 7 1,379 -4
30MAR26 67.50 P 6.60 6.60 6.60 5.63 -0.50 46 2 518 -2
30MAR26 70.00 P 9.30 9.30 7.37 7.78 -0.55 47 29 2,228 +1
30MAR26 72.50 P 11.50 11.50 10.90 10.08 -0.64 45 5 312 -1
30MAR26 75.00 P 14.56 14.56 14.56 12.54 -0.67 49 2 162 -2
30MAR26 77.50 P 0.00 0.00 0.00 15.00 -0.69 0 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 17.50 -0.66 0 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 20.00 -0.71 0 0 165 -4
30MAR26 85.00 P 0.00 0.00 0.00 22.50 -0.76 0 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 25.00 -0.66 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 27.50 -0.67 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.00 -0.67 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.50 -0.69 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.00 -0.69 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.50 -0.69 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.00 -0.70 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 42.50 -0.68 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 45.00 -0.68 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.50 -0.64 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 50.00 -0.69 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.50 -0.64 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 55.00 -0.66 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 57.50 -0.68 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 60.00 -0.69 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 62.50 -0.66 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 65.00 -0.65 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 67.50 -0.60 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 70.00 -0.63 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 72.50 -0.72 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 75.00 -0.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 77.50 -0.70 0 0 0 0
29APR26 45.00 P 0.17 0.17 0.17 0.05 -0.02 45 1 2 +1
29APR26 46.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 14 0
29APR26 47.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
29APR26 48.00 P 0.31 0.31 0.19 0.15 -0.05 44 13 29 -10
29APR26 49.00 P 0.24 0.24 0.24 0.20 -0.08 44 2 21 0
29APR26 50.00 P 0.46 0.46 0.46 0.28 -0.09 44 1 89 -1
29APR26 52.50 P 0.74 0.74 0.74 0.55 -0.16 44 5 485 +5
29APR26 55.00 P 1.28 1.45 0.84 0.97 -0.26 43 13 221 +1
29APR26 57.50 P 2.32 2.32 1.54 1.62 -0.32 43 73 357 +23
29APR26 60.00 P 3.16 3.16 2.30 2.51 -0.44 43 7 445 +2
29APR26 62.50 P 4.42 4.42 3.50 3.77 -0.45 44 14 331 +3
29APR26 65.00 P 5.80 5.80 5.00 5.27 -0.46 45 6 567 +1
29APR26 67.50 P 0.00 0.00 0.00 7.08 -0.39 47 1 487 0
29APR26 70.00 P 8.52 8.52 8.52 8.88 -0.52 46 2 499 +1
29APR26 72.50 P 0.00 0.00 0.00 11.01 -0.49 47 0 382 0
29APR26 75.00 P 0.00 0.00 0.00 13.24 -0.50 49 0 1,081 0
29APR26 77.50 P 0.00 0.00 0.00 15.43 -0.65 48 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 17.76 -0.70 49 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 20.17 -0.66 50 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 22.55 -0.72 48 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 25.00 -0.75 0 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 27.50 -0.69 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.00 -0.71 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.50 -0.69 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.00 -0.70 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.50 -0.69 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.00 -0.70 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.50 -0.69 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.00 -0.68 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.50 -0.71 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.00 -0.70 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 52.50 -0.64 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 55.00 -0.66 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 57.50 -0.68 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 60.00 -0.70 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 62.50 -0.70 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.00 -0.65 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 67.50 -0.69 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.00 -0.66 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 72.50 -0.72 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 75.00 -0.70 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 77.50 -0.70 0 0 0 0
28MAY26 45.00 P 0.34 0.34 0.34 0.21 -0.09 44 1 3 +1
28MAY26 46.00 P 0.00 0.00 0.00 0.28 -0.10 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.36 -0.12 45 0 15 0
28MAY26 48.00 P 0.62 0.62 0.62 0.46 -0.14 44 2 22 -2
28MAY26 49.00 P 0.00 0.00 0.00 0.57 -0.16 44 0 34 0
28MAY26 50.00 P 0.70 0.70 0.70 0.69 -0.20 44 1 64 0
28MAY26 52.50 P 1.08 1.09 1.08 1.11 -0.24 44 2 254 +2
28MAY26 55.00 P 2.13 2.13 1.66 1.71 -0.30 43 41 306 +11
28MAY26 57.50 P 2.99 2.99 2.21 2.51 -0.40 43 30 337 +30
28MAY26 60.00 P 4.23 4.23 3.17 3.54 -0.51 44 45 185 +45
28MAY26 62.50 P 5.56 5.58 4.24 4.79 -0.61 44 105 571 +4
28MAY26 65.00 P 5.94 5.94 5.94 6.38 -0.50 45 1 453 0
28MAY26 67.50 P 0.00 0.00 0.00 8.00 -0.55 46 0 184 0
28MAY26 70.00 P 0.00 0.00 0.00 9.84 -0.55 46 0 253 0
28MAY26 72.50 P 12.49 12.49 12.49 11.77 -0.60 46 1 178 0
28MAY26 75.00 P 14.92 14.92 14.92 13.91 -0.56 48 2 21 +2
28MAY26 77.50 P 0.00 0.00 0.00 16.06 -0.61 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 18.26 -0.69 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 20.54 -0.73 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.88 -0.75 49 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 25.27 -0.72 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.72 -0.65 52 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.09 -0.72 50 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.50 -0.75 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.00 -0.73 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.53 -0.69 54 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.00 -0.71 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 42.50 -0.72 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 45.00 -0.72 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 47.51 -0.71 61 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 52.50 -0.64 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 55.00 -0.66 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 57.50 -0.68 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 60.00 -0.70 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 62.50 -0.72 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 79 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 -0.05 45 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 -0.07 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 -0.08 45 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.39 -0.09 45 0 30 0
29JUN26 45.00 P 0.59 0.59 0.50 0.46 -0.13 44 2 73 -1
29JUN26 46.00 P 0.00 0.00 0.00 0.57 -0.13 44 0 73 0
29JUN26 47.00 P 0.00 0.00 0.00 0.69 -0.13 44 0 65 0
29JUN26 48.00 P 0.00 0.00 0.00 0.84 -0.13 44 0 114 0
29JUN26 49.00 P 1.18 1.18 1.18 0.99 -0.16 44 1 225 0
29JUN26 50.00 P 1.39 1.46 1.05 1.19 -0.17 44 11 808 0
29JUN26 52.50 P 0.00 0.00 0.00 1.75 -0.21 44 0 389 0
29JUN26 55.00 P 2.28 2.28 2.28 2.47 -0.25 44 2 511 0
29JUN26 57.50 P 2.98 2.98 2.98 3.35 -0.32 44 15 409 0
29JUN26 60.00 P 5.08 5.08 4.18 4.40 -0.46 43 2 522 -1
29JUN26 62.50 P 0.00 0.00 0.00 5.71 -0.55 44 0 623 0
29JUN26 65.00 P 7.98 8.20 7.98 7.31 -0.50 45 5 239 +2
29JUN26 67.50 P 0.00 0.00 0.00 9.01 -0.45 46 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 10.71 -0.53 46 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 12.67 -0.46 47 0 919 0
29JUN26 75.00 P 14.10 14.10 14.10 14.69 -0.47 48 1 930 0
29JUN26 77.50 P 0.00 0.00 0.00 16.81 -0.46 49 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 18.99 -0.47 50 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 21.17 -0.58 50 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 23.46 -0.62 51 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 25.81 -0.59 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.11 -0.67 52 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 30.49 -0.69 53 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 32.85 -0.73 53 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 35.34 -0.62 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.69 -0.69 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.16 -0.66 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.63 -0.65 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.04 -0.68 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.51 -0.71 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 52.51 -0.70 57 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 55.00 -0.72 0 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 57.50 -0.72 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 60.00 -0.72 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.50 -0.72 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.00 -0.69 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.50 -0.69 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.00 -0.67 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.50 -0.72 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.00 -0.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.50 -0.70 0 0 0 0
29SEP26 40.00 P 0.70 0.70 0.70 0.61 -0.07 44 1 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.72 -0.08 44 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 -0.10 44 0 1 0
29SEP26 43.00 P 0.98 0.98 0.98 1.00 -0.10 44 2 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 -0.10 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 1.33 -0.13 44 0 58 0
29SEP26 46.00 P 0.00 0.00 0.00 1.54 -0.13 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.75 -0.13 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.97 -0.16 44 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 2.24 -0.16 44 0 115 0
29SEP26 50.00 P 2.04 2.04 2.04 2.51 -0.17 44 2 284 0
29SEP26 52.50 P 0.00 0.00 0.00 3.28 -0.20 44 0 749 0
29SEP26 55.00 P 4.43 4.43 4.43 4.16 -0.23 44 3 439 +3
29SEP26 57.50 P 0.00 0.00 0.00 5.20 -0.25 44 0 448 0
29SEP26 60.00 P 7.00 7.00 7.00 6.35 -0.40 44 1 174 -1
29SEP26 62.50 P 0.00 0.00 0.00 7.70 -0.51 44 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 9.28 -0.51 45 0 249 0
29SEP26 67.50 P 0.00 0.00 0.00 10.97 -0.51 46 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 12.76 -0.43 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 14.64 -0.36 47 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 16.54 -0.36 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 18.51 -0.37 48 0 14 0
29SEP26 80.00 P 21.60 21.81 21.60 20.57 -0.36 49 3 41 0
29SEP26 82.50 P 0.00 0.00 0.00 22.68 -0.37 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 24.88 -0.36 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.08 -0.38 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 29.27 -0.49 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 31.61 -0.47 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 33.87 -0.59 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 36.22 -0.62 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.60 -0.57 54 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 40.95 -0.61 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.37 -0.56 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.82 -0.46 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.19 -0.46 57 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 50.58 -0.51 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.99 -0.56 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 55.39 -0.58 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.80 -0.57 57 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.20 -0.04 45 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.37 -0.03 45 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.55 -0.05 45 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 1.77 -0.05 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.99 -0.04 45 0 2 0
30DEC26 45.00 P 2.06 2.06 1.78 2.21 -0.05 44 4 33 +1
30DEC26 46.00 P 1.94 2.04 1.94 2.48 -0.06 45 2 13 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.76 -0.06 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.04 -0.06 44 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.32 -0.08 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.67 -0.08 44 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.54 -0.08 44 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.56 -0.10 44 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.62 -0.13 44 0 82 0
30DEC26 60.00 P 7.50 7.50 7.50 7.87 -0.26 44 1 162 -1
30DEC26 62.50 P 0.00 0.00 0.00 9.17 -0.40 44 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 10.68 -0.50 44 0 51 0
30DEC26 67.50 P 0.00 0.00 0.00 12.41 -0.48 45 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 14.16 -0.50 46 0 668 0
30DEC26 72.50 P 0.00 0.00 0.00 16.01 -0.39 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 17.96 -0.30 47 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 19.92 -0.26 48 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 21.92 -0.22 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 23.99 -0.22 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.07 -0.22 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.21 -0.24 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 30.35 -0.31 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.54 -0.35 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.77 -0.41 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 37.00 -0.50 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.26 -0.59 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.56 -0.66 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.96 -0.59 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.30 -0.65 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.57 -0.74 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.12 -0.61 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 53.34 -0.82 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 55.94 -0.56 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 58.32 -0.59 56 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.99 -0.12 44 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 3.28 -0.12 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.56 -0.13 44 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 3.90 -0.15 44 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.25 -0.16 44 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 4.61 -0.15 44 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 5.55 -0.18 44 0 25 0
30MAR27 55.00 P 0.00 0.00 0.00 6.62 -0.19 44 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 7.75 -0.21 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.02 -0.21 44 0 50 0
30MAR27 62.50 P 10.92 10.92 10.92 10.37 -0.35 44 1 3 +1
30MAR27 65.00 P 0.00 0.00 0.00 11.90 -0.42 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 13.55 -0.47 45 0 1 0
30MAR27 70.00 P 16.15 16.15 14.80 15.26 -0.54 45 10 7 -5
30MAR27 72.50 P 0.00 0.00 0.00 17.17 -0.47 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.08 -0.44 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.99 -0.45 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.06 -0.31 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 25.01 -0.32 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.05 -0.36 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.13 -0.37 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.25 -0.36 49 0 0 0
TOTAL PUT 1,027 39,271 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 57.35
30MAR26 42.00 C 0.00 0.00 0.00 15.39 +0.94 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.39 +0.96 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.39 +0.91 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.36 +0.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.40 +0.93 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.41 +0.92 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.42 +0.90 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.45 +0.89 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 7.49 +0.85 42 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 5.27 +0.65 44 0 35 0
30MAR26 55.00 C 3.17 3.17 3.17 3.29 +0.49 42 1 316 +1
30MAR26 57.50 C 1.20 1.91 1.05 1.84 +0.30 42 234 729 +133
30MAR26 60.00 C 0.59 1.02 0.59 0.93 +0.16 42 90 785 -9
30MAR26 62.50 C 0.30 0.51 0.25 0.40 +0.07 42 166 930 +129
30MAR26 65.00 C 0.15 0.23 0.15 0.15 +0.02 42 29 938 -12
30MAR26 67.50 C 0.10 0.10 0.10 0.05 0.00 42 6 838 +6
30MAR26 70.00 C 0.08 0.08 0.08 0.02 0.00 44 1 1,749 0
30MAR26 72.50 C 0.08 0.08 0.08 0.01 0.00 46 15 329 -3
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 125 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 15.54 +0.74 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.58 +0.73 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.64 +0.69 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.93 +0.91 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.00 +0.89 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.09 +1.09 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.96 +0.81 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.11 +0.78 43 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 8.29 +0.74 43 0 86 0
29APR26 52.50 C 6.49 6.49 6.45 6.49 +0.54 45 16 214 +1
29APR26 55.00 C 0.00 0.00 0.00 4.82 +0.44 43 0 122 0
29APR26 57.50 C 3.50 3.56 3.47 3.48 +0.36 43 70 549 +40
29APR26 60.00 C 2.00 2.50 2.00 2.51 +0.32 44 11 287 -10
29APR26 62.50 C 1.18 1.67 1.18 1.72 +0.23 44 25 452 -5
29APR26 65.00 C 0.84 1.17 0.82 1.15 +0.17 44 39 537 +24
29APR26 67.50 C 0.80 0.80 0.80 0.74 +0.12 44 20 249 -20
29APR26 70.00 C 0.40 0.40 0.40 0.46 +0.07 44 1 315 -1
29APR26 72.50 C 0.27 0.38 0.26 0.28 +0.04 44 87 336 +16
29APR26 75.00 C 0.20 0.20 0.20 0.17 +0.03 44 3 261 0
29APR26 77.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 124 0
29APR26 80.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 114 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 44 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 56 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 15.94 +0.93 49 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.01 +0.92 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.89 +0.75 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.09 +0.83 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.10 +0.63 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.25 +0.69 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.43 +0.65 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.72 +0.69 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.97 +0.66 42 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 7.22 +0.51 42 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 5.67 +0.43 42 0 37 0
28MAY26 57.50 C 0.00 0.00 0.00 4.34 +0.31 41 0 65 0
28MAY26 60.00 C 3.27 3.27 3.27 3.30 +0.19 41 4 217 0
28MAY26 62.50 C 0.00 0.00 0.00 2.48 +0.21 42 0 115 0
28MAY26 65.00 C 1.39 1.39 1.39 1.84 +0.13 42 15 162 0
28MAY26 67.50 C 0.00 0.00 0.00 1.38 +0.10 43 0 144 0
28MAY26 70.00 C 0.00 0.00 0.00 1.02 +0.10 43 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 0.72 +0.07 43 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 0.50 +0.04 43 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.35 +0.03 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.00 +0.65 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.10 +0.50 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.20 +0.49 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.43 +0.57 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.39 +0.36 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.57 +0.34 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.80 +0.34 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.04 +0.61 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.42 +0.66 42 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 7.82 +0.49 43 0 196 0
29JUN26 55.00 C 5.15 6.28 5.15 6.37 +0.43 42 5 154 +5
29JUN26 57.50 C 0.00 0.00 0.00 5.11 +0.38 42 0 47 0
29JUN26 60.00 C 3.45 3.58 3.45 4.09 +0.31 42 16 294 +16
29JUN26 62.50 C 2.84 2.84 2.84 3.26 +0.26 43 15 105 +9
29JUN26 65.00 C 2.08 2.65 2.08 2.56 +0.23 43 8 711 0
29JUN26 67.50 C 1.68 1.68 1.68 1.99 +0.20 43 5 56 +5
29JUN26 70.00 C 0.00 0.00 0.00 1.53 +0.16 43 0 2,098 0
29JUN26 72.50 C 1.34 1.34 1.34 1.17 +0.12 43 15 728 0
29JUN26 75.00 C 0.86 1.07 0.86 0.87 +0.08 42 21 1,213 +20
29JUN26 77.50 C 0.00 0.00 0.00 0.66 +0.08 42 0 41 0
29JUN26 80.00 C 0.57 0.57 0.57 0.50 +0.06 43 2 632 +2
29JUN26 82.50 C 0.00 0.00 0.00 0.36 +0.03 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.27 +0.03 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 0.00 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 16.83 +0.47 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.94 +0.42 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.17 +0.32 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.44 +0.31 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.72 +0.30 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.03 +0.29 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.36 +0.28 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.77 +0.33 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.15 +0.31 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.87 +0.58 44 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 8.58 +0.55 44 0 61 0
29SEP26 57.50 C 0.00 0.00 0.00 7.38 +0.46 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 6.41 +0.39 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 5.54 +0.42 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 4.78 +0.36 45 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 4.11 +0.34 45 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 3.50 +0.28 45 0 49 0
29SEP26 72.50 C 0.00 0.00 0.00 2.97 +0.27 44 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.52 +0.21 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 2.13 +0.20 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.81 +0.16 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.52 +0.15 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.24 +0.11 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.05 +0.11 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.87 +0.07 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.74 +0.07 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 +0.07 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.52 +0.05 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.44 +0.05 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 +0.04 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 +0.03 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.02 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 17.91 +0.41 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.20 +0.41 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.50 +0.38 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.83 +0.36 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.26 +0.43 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.53 +0.35 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.94 +0.37 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.34 +0.33 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.76 +0.32 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.52 +0.58 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.30 +0.54 45 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 9.15 +0.49 44 0 27 0
30DEC26 60.00 C 7.24 7.24 7.24 8.14 +0.43 44 5 34 -5
30DEC26 62.50 C 0.00 0.00 0.00 7.28 +0.42 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 6.30 +0.18 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 5.74 +0.46 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 5.09 +0.31 44 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 4.48 +0.24 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 3.96 +0.22 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.47 +0.19 44 0 40 0
30DEC26 80.00 C 3.06 3.30 3.06 3.09 +0.18 44 4 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.72 +0.18 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.38 +0.20 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.05 +0.13 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.79 +0.12 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 19.00 +0.31 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.34 +0.32 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.68 +0.30 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.04 +0.29 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.43 +0.29 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.83 +0.29 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.29 +0.32 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.73 +0.32 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.18 +0.30 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.90 +0.61 45 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 11.70 +0.51 45 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 10.63 +0.32 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.68 +0.45 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.81 +0.31 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.00 +0.26 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.28 +0.41 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.61 +0.35 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.03 +0.25 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.48 +0.25 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.00 +0.25 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 4.52 +0.25 45 0 0 0
TOTAL CALL 929 26,782 +342
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 271 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.06 42 0 293 0
30MAR26 50.00 P 0.28 0.28 0.28 0.09 -0.09 42 1 551 +1
30MAR26 52.50 P 0.53 0.82 0.38 0.33 -0.23 42 56 819 -14
30MAR26 55.00 P 1.56 1.70 0.90 0.90 -0.39 42 73 602 +18
30MAR26 57.50 P 2.60 2.60 1.98 1.95 -0.60 42 9 1,055 -9
30MAR26 60.00 P 0.00 0.00 0.00 3.57 -0.67 43 0 1,077 0
30MAR26 62.50 P 0.00 0.00 0.00 5.49 -0.88 42 0 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 7.76 -0.92 42 0 607 0
30MAR26 67.50 P 0.00 0.00 0.00 10.17 -0.94 42 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 12.74 -0.94 59 0 1,354 0
30MAR26 72.50 P 0.00 0.00 0.00 15.30 -0.85 72 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 17.81 -0.81 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.23 -0.90 81 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 22.73 -0.89 88 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.23 -0.90 94 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.73 -0.89 101 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.23 -0.90 107 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.73 -0.89 113 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.23 -0.90 119 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.73 -0.91 124 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.23 -0.89 129 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 42.73 -0.91 134 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.23 -0.91 139 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.73 -0.91 144 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.23 -0.89 149 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 52.73 -0.91 154 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.23 -0.89 158 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 57.73 -0.89 163 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.23 -0.91 167 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.18 -0.07 44 0 46 0
29APR26 46.00 P 0.00 0.00 0.00 0.25 -0.09 44 0 65 0
29APR26 47.00 P 0.00 0.00 0.00 0.35 -0.11 44 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 0.47 -0.14 44 0 125 0
29APR26 49.00 P 0.77 0.77 0.73 0.63 -0.17 44 41 173 0
29APR26 50.00 P 1.02 1.02 0.90 0.82 -0.20 44 50 661 +5
29APR26 52.50 P 2.12 2.12 1.49 1.45 -0.31 44 19 629 -4
29APR26 55.00 P 2.22 2.22 2.22 2.30 -0.42 43 10 1,075 +10
29APR26 57.50 P 4.63 4.63 3.41 3.50 -0.46 44 76 436 +63
29APR26 60.00 P 0.00 0.00 0.00 4.95 -0.53 43 0 3,660 0
29APR26 62.50 P 7.50 7.50 7.50 6.67 -0.71 43 3 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.60 -0.79 43 0 122 0
29APR26 67.50 P 0.00 0.00 0.00 10.77 -0.88 45 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.04 -0.88 46 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 15.36 -0.89 46 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 17.81 -0.82 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.23 -0.90 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.73 -0.89 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.23 -0.90 58 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.73 -0.89 61 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.23 -0.90 65 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.73 -0.89 68 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.23 -0.90 72 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.73 -0.91 75 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.23 -0.91 78 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 42.73 -0.91 82 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.23 -0.91 85 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.73 -0.91 88 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.23 -0.89 91 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 52.73 -0.91 93 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.20 -0.07 43 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.27 -0.09 43 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.36 -0.11 43 0 41 0
28MAY26 45.00 P 0.00 0.00 0.00 0.47 -0.13 43 0 60 0
28MAY26 46.00 P 0.94 0.94 0.87 0.60 -0.16 43 12 139 +6
28MAY26 47.00 P 0.00 0.00 0.00 0.75 -0.20 43 0 178 0
28MAY26 48.00 P 0.00 0.00 0.00 0.95 -0.21 43 0 127 0
28MAY26 49.00 P 1.28 1.28 1.28 1.15 -0.27 43 5 59 +5
28MAY26 50.00 P 1.58 1.58 1.58 1.42 -0.27 43 20 181 -17
28MAY26 52.50 P 2.75 2.75 2.22 2.19 -0.35 43 30 236 +20
28MAY26 55.00 P 3.25 3.25 3.25 3.20 -0.41 43 4 656 -4
28MAY26 57.50 P 5.60 5.60 5.60 4.44 -0.48 44 15 371 +15
28MAY26 60.00 P 0.00 0.00 0.00 5.93 -0.53 44 0 206 0
28MAY26 62.50 P 0.00 0.00 0.00 7.43 -0.71 42 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 9.54 -0.49 46 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 11.53 -0.72 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.78 -0.64 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.02 -0.79 50 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 18.36 -0.77 51 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 20.73 -0.77 53 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.92 -0.99 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.33 -1.00 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.76 -1.02 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.47 -0.10 42 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.59 -0.13 43 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.74 -0.14 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.90 -0.18 43 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 -0.18 43 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 1.32 -0.22 43 0 161 0
29JUN26 48.00 P 0.00 0.00 0.00 1.58 -0.24 43 0 86 0
29JUN26 49.00 P 0.00 0.00 0.00 1.85 -0.28 43 0 299 0
29JUN26 50.00 P 2.50 2.57 2.22 2.17 -0.30 43 40 326 +4
29JUN26 52.50 P 0.00 0.00 0.00 3.04 -0.32 42 0 301 0
29JUN26 55.00 P 0.00 0.00 0.00 4.10 -0.39 42 0 490 0
29JUN26 57.50 P 6.43 6.43 6.43 5.39 -0.47 42 5 907 +5
29JUN26 60.00 P 7.97 7.97 7.97 6.86 -0.50 42 15 3,211 0
29JUN26 62.50 P 0.00 0.00 0.00 8.51 -0.50 42 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.55 -0.45 44 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 12.48 -0.52 44 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.60 -0.64 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.83 -0.34 47 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 19.11 -0.31 48 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.40 -0.44 49 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.63 -0.44 49 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 26.04 -0.53 51 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.36 -0.61 50 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 30.77 -0.83 51 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 33.19 -0.66 52 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.63 -0.62 53 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.08 -0.64 55 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.55 -0.63 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.99 -0.66 57 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.45 -0.69 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.94 -0.70 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.41 -0.71 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.84 -0.80 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.34 -0.78 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.45 -0.14 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.67 -0.15 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.91 -0.18 44 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.20 -0.20 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.48 -0.22 44 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.78 -0.25 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.10 -0.27 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 3.44 -0.29 44 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.86 -0.26 44 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 4.89 -0.32 44 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 6.01 -0.45 43 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 7.36 -0.45 44 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 8.92 -0.47 44 0 911 0
29SEP26 62.50 P 0.00 0.00 0.00 10.50 -0.55 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.25 -0.51 44 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 14.12 -0.49 45 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.07 -0.62 45 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.24 -0.26 46 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.33 -0.26 47 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.46 -0.50 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.65 -0.28 47 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 26.88 -0.43 48 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 29.15 -0.45 48 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 31.46 -0.45 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.68 -0.58 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.12 -0.51 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.51 -0.52 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.82 -0.61 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.24 -0.61 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.66 -0.65 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.10 -0.65 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.53 -0.67 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.99 -0.65 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.40 -0.72 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.28 -0.18 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.57 -0.15 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.87 -0.22 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.18 -0.28 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.44 -0.31 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.85 -0.26 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.24 -0.25 44 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.60 -0.29 44 0 2 0
30DEC26 50.00 P 5.66 5.66 5.66 5.03 -0.26 44 15 154 +15
30DEC26 52.50 P 0.00 0.00 0.00 6.11 -0.32 44 0 69 0
30DEC26 55.00 P 0.00 0.00 0.00 7.22 -0.49 43 0 810 0
30DEC26 57.50 P 0.00 0.00 0.00 8.58 -0.55 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.20 -0.47 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 11.81 -0.51 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.53 -0.54 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 15.47 -0.21 45 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.35 -0.24 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.30 -0.23 45 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.30 -0.25 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.21 -0.39 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.47 -0.25 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.62 -0.27 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.79 -0.30 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.05 -0.29 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.32 -0.43 47 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.16 -0.09 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.44 -0.13 45 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.76 -0.16 45 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.10 -0.16 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.44 -0.17 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.83 -0.20 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.22 -0.23 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.64 -0.40 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.07 -0.25 44 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 7.22 -0.47 44 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 8.80 -0.17 45 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 9.89 -0.49 44 0 0 0
30MAR27 60.00 P 11.38 11.38 11.38 11.53 -0.36 45 15 15 +15
30MAR27 62.50 P 0.00 0.00 0.00 12.99 -0.42 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 14.68 -0.46 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.54 -0.20 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.26 -0.46 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.28 -0.35 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.23 -0.37 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.23 -0.25 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.29 -0.34 45 0 0 0
TOTAL PUT 514 36,850 +134
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$ 21.44
30MAR26 12.50 C 0.00 0.00 0.00 8.95 +0.23 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.44 +0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.94 +0.23 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.44 +0.22 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.94 +0.21 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.48 +0.25 90 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.94 +0.22 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.44 +0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.94 +0.21 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.44 +0.21 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.96 +0.30 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.46 +0.30 35 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.96 +0.29 29 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.47 +0.28 31 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.95 +0.22 0 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.54 +0.24 31 0 468 0
30MAR26 21.00 C 0.00 0.00 0.00 0.81 +0.19 33 0 660 0
30MAR26 22.00 C 0.00 0.00 0.00 0.32 +0.08 32 0 444 0
30MAR26 23.00 C 0.11 0.11 0.11 0.10 +0.03 32 1 244 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.48 +0.17 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.96 +0.19 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.54 +0.22 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.05 +0.26 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.56 +0.26 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.00 +0.28 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.52 +0.27 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.05 +0.26 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.60 +0.24 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.18 +0.22 28 0 94 0
29APR26 20.00 C 1.63 1.63 1.63 1.84 +0.25 31 38 452 +38
29APR26 21.00 C 0.00 0.00 0.00 1.15 +0.18 29 0 201 0
29APR26 22.00 C 0.61 0.61 0.61 0.66 +0.11 29 15 193 +15
29APR26 23.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 63 0
29APR26 24.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.03 0.00 29 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 32 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 5.56 +0.24 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.09 +0.26 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.61 +0.25 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.14 +0.23 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.61 +0.27 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.16 +0.25 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.73 +0.23 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.33 +0.21 27 0 90 0
28MAY26 20.00 C 0.00 0.00 0.00 2.02 +0.24 29 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 1.37 +0.20 28 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.87 +0.11 27 0 120 0
28MAY26 23.00 C 0.00 0.00 0.00 0.52 +0.06 27 0 78 0
28MAY26 24.00 C 0.00 0.00 0.00 0.30 +0.04 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 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 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.95 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.46 +0.15 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.10 +0.29 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.61 +0.27 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.12 +0.30 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.64 +0.27 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.16 +0.27 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.68 +0.26 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.14 +0.19 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.64 +0.26 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.22 +0.26 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.80 +0.25 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.41 +0.23 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.05 +0.21 27 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.47 +0.17 28 0 334 0
29JUN26 22.00 C 0.85 0.85 0.85 0.98 +0.13 27 15 228 +15
29JUN26 23.00 C 0.56 0.56 0.56 0.62 +0.09 27 15 60 +15
29JUN26 24.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 +0.04 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 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 7.95 +0.14 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.46 +0.15 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.10 +0.29 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.61 +0.27 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.12 +0.26 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.64 +0.27 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.16 +0.25 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.68 +0.23 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.16 +0.15 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.73 +0.16 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.30 +0.23 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.91 +0.22 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.56 +0.21 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.23 +0.19 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.71 +0.17 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.26 +0.14 27 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.90 +0.09 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 +0.07 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 +0.05 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 +0.04 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.61 +0.24 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.12 +0.22 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.64 +0.21 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.16 +0.18 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.68 +0.15 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.26 +0.16 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.85 +0.15 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.44 +0.22 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.09 +0.21 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.76 +0.19 25 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.46 +0.17 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 2.00 +0.16 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.57 +0.13 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.21 +0.10 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.93 +0.08 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.70 +0.06 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.64 +0.14 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.21 +0.17 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.82 +0.20 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.41 +0.19 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.04 +0.19 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.64 +0.25 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.32 +0.24 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.01 +0.22 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.74 +0.21 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.31 +0.19 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.87 +0.16 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.51 +0.14 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.21 +0.13 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.97 +0.12 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 +0.10 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.60 +0.08 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 +0.07 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
TOTAL CALL 84 6,068 +83
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 482 0
30MAR26 19.50 P 0.09 0.09 0.09 0.04 -0.03 32 5 168 -5
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 284 0
30MAR26 21.00 P 0.00 0.00 0.00 0.32 -0.16 31 0 309 0
30MAR26 22.00 P 1.09 1.18 1.09 0.84 -0.27 30 42 125 -42
30MAR26 23.00 P 0.00 0.00 0.00 1.64 -0.27 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.57 -0.29 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.56 -0.30 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.58 -0.28 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.58 -0.28 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.58 -0.28 70 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.58 -0.28 77 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.58 -0.28 85 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.58 -0.28 91 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 17 0
29APR26 18.50 P 0.00 0.00 0.00 0.06 -0.04 29 0 165 0
29APR26 19.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.18 -0.07 28 0 124 0
29APR26 20.00 P 0.34 0.34 0.34 0.29 -0.09 29 10 321 +10
29APR26 21.00 P 0.00 0.00 0.00 0.60 -0.18 28 0 311 0
29APR26 22.00 P 0.00 0.00 0.00 1.11 -0.26 27 0 113 0
29APR26 23.00 P 0.00 0.00 0.00 1.83 -0.26 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.66 -0.28 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.69 -0.19 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.58 -0.28 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.62 -0.24 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.62 -0.24 49 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.62 -0.24 54 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.62 -0.24 58 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.62 -0.24 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.20 -0.06 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.30 -0.08 27 0 8 0
28MAY26 20.00 P 0.00 0.00 0.00 0.43 -0.11 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 0.78 -0.17 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.28 -0.24 26 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 1.97 -0.23 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 2.76 -0.26 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.74 -0.14 32 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.58 -0.29 27 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.62 -0.24 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.62 -0.24 39 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.62 -0.24 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.62 -0.24 47 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.62 -0.24 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 -0.05 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.35 -0.07 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.49 -0.08 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.64 -0.12 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 0.81 -0.15 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.28 -0.16 26 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 1.88 -0.31 25 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.66 -0.22 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.53 -0.12 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.42 -0.12 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.34 -0.13 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.17 -0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.14 -0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.11 -0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.09 -0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.07 -0.27 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 -0.06 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.07 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.08 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 -0.07 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.94 -0.13 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.14 -0.13 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.62 -0.17 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.21 -0.31 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.04 -0.16 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.78 -0.12 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.63 -0.11 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.50 -0.14 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.43 -0.14 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.37 -0.14 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.33 -0.15 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.30 -0.15 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.28 -0.14 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.05 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.06 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.54 -0.07 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 -0.06 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.82 -0.09 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.07 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 -0.12 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.35 -0.14 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.84 -0.17 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.42 -0.21 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.18 -0.10 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.93 -0.11 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.79 -0.07 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.59 -0.13 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.48 -0.14 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.41 -0.13 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.36 -0.12 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.32 -0.13 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.29 -0.13 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 -0.02 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.56 -0.04 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.84 -0.06 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 0.98 -0.07 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 -0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 -0.03 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 -0.12 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.04 -0.11 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.63 -0.12 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.33 -0.10 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.11 -0.07 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.84 -0.12 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.68 -0.12 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.54 -0.14 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.46 -0.12 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.38 -0.13 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.32 -0.14 27 0 0 0
TOTAL PUT 57 5,949 -37
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$ 1.17
30MAR26 0.55 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.27 +0.01 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.22 +0.01 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.17 +0.01 0 0 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.13 0.00 53 0 297 0
30MAR26 1.10 C 0.08 0.08 0.08 0.10 0.00 65 10 531 0
30MAR26 1.15 C 0.00 0.00 0.00 0.07 +0.01 64 0 124 0
30MAR26 1.20 C 0.00 0.00 0.00 0.05 0.00 68 0 181 0
30MAR26 1.25 C 0.03 0.06 0.03 0.04 +0.01 77 32 184 +1
30MAR26 1.30 C 0.03 0.03 0.03 0.02 0.00 67 1 523 +1
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 532 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 74 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 84 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2,882 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 102 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 110 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 118 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 126 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 133 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 140 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 146 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 153 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 159 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 165 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 176 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 186 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 196 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 214 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 223 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 238 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 252 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 259 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 265 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.26 +0.02 67 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.24 +0.03 71 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 +0.03 69 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 +0.03 71 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 +0.02 67 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 +0.03 71 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 +0.03 70 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 +0.02 68 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 +0.02 69 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 +0.03 70 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 +0.03 71 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 +0.03 71 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 +0.03 70 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 +0.03 68 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 +0.01 59 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 43 11,608 +2
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 140 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 88 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 520 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 72 0 256 0
30MAR26 1.10 P 0.03 0.03 0.03 0.04 0.00 79 100 1,142 -40
30MAR26 1.15 P 0.03 0.03 0.03 0.06 0.00 77 6 1,163 -6
30MAR26 1.20 P 0.11 0.11 0.11 0.08 -0.01 69 6 480 -6
30MAR26 1.25 P 0.00 0.00 0.00 0.11 -0.01 66 0 185 0
30MAR26 1.30 P 0.16 0.16 0.16 0.16 0.00 82 60 526 -60
30MAR26 1.35 P 0.00 0.00 0.00 0.19 -0.01 65 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 -0.02 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 -0.01 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 -0.01 0 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 -0.01 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 -0.01 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 -0.01 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 -0.01 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.63 -0.01 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.68 -0.01 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.73 -0.01 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 -0.01 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.13 -0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.23 -0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.03 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 +0.02 71 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 +0.02 70 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.13 +0.01 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.16 +0.02 70 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 +0.02 70 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 +0.02 70 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 +0.02 69 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.28 +0.01 68 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 +0.01 69 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 +0.01 70 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 +0.01 70 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.01 70 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 +0.01 69 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 +0.01 68 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 +0.01 72 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 0.00 69 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 +0.01 72 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 0.00 68 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 0.00 71 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 0.00 65 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 0.00 68 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 0.00 72 0 0 0
TOTAL PUT 172 7,149 -112
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$ 86.10
30MAR26 45.00 C 0.00 0.00 0.00 41.14 +0.79 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.15 +0.79 105 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.15 +0.79 100 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.15 +0.83 94 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 37.15 +0.79 87 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.15 +0.79 78 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.65 +0.79 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.15 +0.78 0 0 0 0
30MAR26 57.50 C 27.70 28.20 27.70 28.66 +0.79 68 3 4 -3
30MAR26 60.00 C 0.00 0.00 0.00 26.16 +0.79 54 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.66 +0.78 0 0 6 0
30MAR26 65.00 C 20.40 20.40 20.40 21.16 +0.78 0 2 49 0
30MAR26 67.50 C 18.48 18.48 18.48 18.67 +0.79 42 2 27 -2
30MAR26 70.00 C 0.00 0.00 0.00 16.17 +0.78 32 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 13.68 +0.76 34 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 11.21 +0.72 34 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 8.80 +0.62 33 0 113 0
30MAR26 80.00 C 7.00 7.00 7.00 6.53 +0.66 33 6 63 -6
30MAR26 82.50 C 4.45 4.45 4.45 4.39 +0.29 31 20 100 0
30MAR26 85.00 C 2.56 2.56 2.56 2.82 +0.14 32 13 86 +13
30MAR26 87.50 C 1.37 1.58 1.37 1.73 +0.06 34 98 63 +30
30MAR26 90.00 C 0.99 1.17 0.99 0.92 -0.05 34 26 62 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.44 -0.07 34 0 24 0
30MAR26 95.00 C 0.00 0.00 0.00 0.19 -0.06 33 0 48 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 40.17 +0.79 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 39.18 +0.79 76 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 38.18 +0.79 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 37.18 +0.79 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 36.18 +0.79 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.68 +0.78 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.19 +0.79 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.69 +0.79 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.20 +0.79 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.66 +0.75 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 21.16 +0.74 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 18.67 +0.74 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 16.18 +0.72 0 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 13.78 +0.75 33 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 11.40 +0.70 33 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 9.15 +0.63 33 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 7.11 +0.75 33 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 5.18 +0.44 31 0 172 0
29APR26 85.00 C 3.38 3.69 3.38 3.75 +0.35 32 30 158 +15
29APR26 87.50 C 2.41 2.41 2.41 2.63 +0.20 32 15 119 0
29APR26 90.00 C 1.72 1.72 1.72 1.89 +0.18 33 40 151 +40
29APR26 92.50 C 0.00 0.00 0.00 1.26 +0.14 33 0 250 0
29APR26 95.00 C 1.05 1.05 1.05 0.82 +0.10 33 2 91 +2
29APR26 97.50 C 0.00 0.00 0.00 0.52 +0.07 33 0 82 0
29APR26 100.00 C 0.00 0.00 0.00 0.32 +0.05 33 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 1 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 8 0
28MAY26 52.50 C 0.00 0.00 0.00 33.68 +0.78 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.19 +0.79 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.69 +0.79 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.20 +0.79 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.70 +0.79 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.20 +0.78 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.71 +0.78 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.18 +0.72 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.78 +0.73 29 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 11.42 +0.67 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.22 +0.59 29 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 7.26 +0.71 29 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 5.42 +0.40 28 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 4.09 +0.32 28 0 33 0
28MAY26 87.50 C 0.00 0.00 0.00 3.11 +0.22 29 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 2.28 +0.13 29 0 6 0
28MAY26 92.50 C 1.75 1.75 1.75 1.69 +0.15 30 1 131 0
28MAY26 95.00 C 0.00 0.00 0.00 1.20 +0.12 30 0 91 0
28MAY26 97.50 C 0.00 0.00 0.00 0.83 +0.08 30 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.57 +0.06 30 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.17 +0.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.18 +0.79 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.18 +0.79 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.18 +0.79 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.18 +0.79 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.68 +0.78 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.19 +0.79 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.69 +0.78 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.20 +0.79 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.70 +0.79 34 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 21.20 +0.78 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.71 +0.78 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.18 +0.71 0 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 13.80 +0.71 27 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 11.47 +0.63 27 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 9.34 +0.54 27 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 7.48 +0.62 27 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.79 +0.41 26 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 4.48 +0.29 26 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 3.52 +0.25 27 0 30 0
29JUN26 90.00 C 0.00 0.00 0.00 2.69 +0.14 27 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 2.07 +0.13 27 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.57 +0.10 27 0 49 0
29JUN26 97.50 C 0.00 0.00 0.00 1.14 +0.06 27 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.82 +0.05 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29JUN26 105.00 C 0.61 0.61 0.61 0.41 +0.02 27 15 31 +15
29JUN26 107.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 40.17 +0.79 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.18 +0.79 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.18 +0.79 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.18 +0.79 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.18 +0.79 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.68 +0.78 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.19 +0.79 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.69 +0.78 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.20 +0.79 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.70 +0.78 28 0 9 0
29SEP26 65.00 C 21.30 21.30 21.30 21.20 +0.78 23 1 20 -1
29SEP26 67.50 C 0.00 0.00 0.00 18.71 +0.78 23 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 16.28 +0.71 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.14 +0.81 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.14 +0.82 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.36 +0.81 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.82 +0.83 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.24 +0.58 25 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.07 +0.56 25 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.04 +0.53 25 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 4.15 +0.48 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.41 +0.46 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.77 +0.40 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.22 +0.35 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.79 +0.31 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.43 +0.29 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.11 +0.22 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.91 +0.25 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.17 +0.79 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.18 +0.79 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.18 +0.79 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.18 +0.79 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.18 +0.79 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.68 +0.78 36 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.19 +0.79 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.69 +0.78 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.20 +0.79 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.70 +0.78 25 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 21.20 +0.78 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.73 +0.80 21 0 16 0
30DEC26 70.00 C 16.30 16.30 16.30 16.50 +0.55 22 2 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.69 +0.68 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.91 +0.65 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.27 +0.61 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.77 +0.57 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.19 +0.30 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.03 +0.29 23 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 5.96 +0.25 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.06 +0.42 23 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 4.27 +0.36 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.54 +0.30 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.98 +0.31 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.46 +0.24 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.03 +0.23 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.67 +0.19 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.39 +0.16 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.69 +0.78 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.20 +0.79 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.77 +0.77 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.47 +0.74 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.36 +1.26 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.01 +0.74 21 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.56 +0.90 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.89 +0.61 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.32 +0.56 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.84 +0.50 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.25 +0.22 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.08 +0.42 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.00 +0.17 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.09 +0.19 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.23 +0.30 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.51 +0.31 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.85 +0.25 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.29 +0.25 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.79 +0.19 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.36 +0.19 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.06 +0.16 23 0 0 0
TOTAL CALL 276 3,820 +102
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.07 34 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 -0.16 33 0 58 0
30MAR26 80.00 P 0.33 0.36 0.33 0.37 -0.27 34 23 67 +10
30MAR26 82.50 P 1.30 1.30 0.77 0.87 -0.42 34 23 327 -7
30MAR26 85.00 P 1.76 1.89 1.76 1.75 -0.69 34 10 111 +1
30MAR26 87.50 P 3.95 3.95 3.80 3.09 -0.81 34 20 36 +5
30MAR26 90.00 P 0.00 0.00 0.00 4.86 -0.86 36 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 6.76 -0.85 33 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 9.02 -0.84 33 0 0 0
30MAR26 97.50 P 12.50 12.50 12.50 11.43 -0.82 33 1 0 -1
30MAR26 100.00 P 0.00 0.00 0.00 13.90 -0.81 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.40 -1.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.29 -0.60 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.80 -0.40 77 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.24 -0.06 33 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.47 -0.11 33 0 70 0
29APR26 75.00 P 0.00 0.00 0.00 0.82 -0.14 33 0 24 0
29APR26 77.50 P 0.00 0.00 0.00 1.36 -0.29 33 0 124 0
29APR26 80.00 P 2.23 2.23 2.23 2.23 -0.25 34 2 94 0
29APR26 82.50 P 0.00 0.00 0.00 3.18 -0.50 33 0 103 0
29APR26 85.00 P 4.40 4.40 4.40 4.53 -0.60 33 8 153 +8
29APR26 87.50 P 0.00 0.00 0.00 6.24 -0.57 35 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 8.07 -0.63 35 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 9.81 -0.65 33 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 11.93 -0.68 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.16 -0.92 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.75 -0.93 39 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.11 -0.95 40 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.51 -0.96 41 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.93 -0.98 42 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.21 -0.07 29 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.42 -0.09 30 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.73 -0.14 30 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 1.19 -0.22 30 0 2 0
28MAY26 77.50 P 0.00 0.00 0.00 1.86 -0.28 30 0 97 0
28MAY26 80.00 P 3.09 3.09 3.09 2.73 -0.32 30 7 91 +7
28MAY26 82.50 P 0.00 0.00 0.00 3.76 -0.49 30 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 5.16 -0.50 30 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 6.73 -0.55 31 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.50 -0.61 31 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.14 -0.65 29 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 12.19 -0.69 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.36 -0.72 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.83 -0.91 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.15 -0.93 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.51 -0.96 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.93 -0.98 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 -0.08 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.57 -0.14 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.95 -0.18 27 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 1.48 -0.24 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.19 -0.30 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.10 -0.31 27 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 4.21 -0.44 28 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 5.54 -0.49 28 0 60 0
29JUN26 87.50 P 7.14 7.14 7.14 7.08 -0.54 28 15 15 +15
29JUN26 90.00 P 0.00 0.00 0.00 8.79 -0.65 28 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 10.40 -0.66 27 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.40 -0.69 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.52 -0.72 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.84 -0.90 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.15 -0.93 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.51 -0.96 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.93 -0.98 30 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 0.00 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 +0.05 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.52 +0.04 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.84 +0.07 26 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.25 +0.09 26 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.78 +0.08 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.45 +0.07 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.27 +0.05 26 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.28 +0.04 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.46 +0.18 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.79 +0.16 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.27 +0.13 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.62 -0.18 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.37 -0.22 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.24 -0.30 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.21 -0.86 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.76 -0.52 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.96 -0.56 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.29 -0.48 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.61 -0.46 30 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 0.00 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 -0.02 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.74 -0.07 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.12 -0.06 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.59 -0.07 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.19 -0.10 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.92 -0.14 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.79 -0.18 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.79 -0.23 24 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.98 -0.07 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.31 -0.30 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.76 -0.10 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.08 -0.37 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.78 -0.43 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.57 -0.50 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.52 -1.00 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.07 -0.59 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.25 -0.63 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.53 -0.57 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.84 -0.51 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.72 -0.06 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.05 -0.11 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.52 -0.10 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.05 -0.14 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.68 -0.19 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.48 -0.19 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.40 -0.24 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.43 -0.30 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.62 -0.11 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.95 -0.37 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.38 -0.14 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.98 -0.12 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.30 -0.50 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.08 -0.93 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.95 -1.01 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.07 -0.99 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.25 -0.98 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.53 -0.92 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.84 -0.82 26 0 0 0
TOTAL PUT 109 3,065 +38
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$ 558.50
20MAR26 400.00 C 0.00 0.00 0.00 158.64 +10.75 109 0 3 0
20MAR26 410.00 C 0.00 0.00 0.00 148.68 +10.78 110 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 138.63 +10.71 87 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 128.69 +10.87 95 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 118.69 +10.88 87 0 30 0
20MAR26 450.00 C 0.00 0.00 0.00 108.63 +9.34 60 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 98.63 +10.89 0 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 88.64 +10.87 52 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 78.66 +10.80 52 0 1 0
20MAR26 490.00 C 0.00 0.00 0.00 68.71 +10.64 51 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 58.84 +10.29 51 0 20 0
20MAR26 510.00 C 50.00 50.00 40.80 49.17 +9.70 51 32 45 -9
20MAR26 520.00 C 37.50 38.93 37.50 39.86 +7.85 51 4 114 0
20MAR26 530.00 C 32.75 34.00 30.00 32.08 +7.76 57 39 564 +7
20MAR26 540.00 C 16.50 27.00 14.50 23.95 +6.17 54 247 2,177 +32
20MAR26 550.00 C 12.48 21.50 9.78 17.00 +4.52 52 611 2,520 -148
20MAR26 560.00 C 9.50 15.30 6.45 11.55 +2.80 52 1,603 2,385 -21
20MAR26 570.00 C 5.86 10.25 4.00 7.53 +1.67 52 22,926 30,739 +20,328
20MAR26 580.00 C 3.00 6.79 2.60 4.70 +0.72 53 1,602 11,246 +737
20MAR26 590.00 C 2.00 4.40 1.56 2.81 +0.07 53 497 1,332 +140
20MAR26 600.00 C 1.89 2.80 1.27 1.62 -0.27 54 1,014 2,758 +135
20MAR26 610.00 C 1.11 1.80 1.00 0.90 -0.44 54 389 436 +196
20MAR26 620.00 C 0.58 1.13 0.58 0.47 -0.45 54 157 394 +93
20MAR26 630.00 C 0.50 0.70 0.50 0.25 -0.40 55 273 498 +161
20MAR26 640.00 C 0.46 0.52 0.27 0.13 -0.33 56 140 512 +140
20MAR26 650.00 C 0.19 0.30 0.19 0.07 -0.25 57 86 240 +71
20MAR26 660.00 C 0.11 0.11 0.10 0.03 -0.21 57 95 95 +95
20MAR26 670.00 C 0.00 0.00 0.00 0.02 -0.16 59 0 35 0
27MAR26 430.00 C 0.00 0.00 0.00 129.59 - 79 0 0 -
27MAR26 440.00 C 0.00 0.00 0.00 119.62 - 74 0 0 -
27MAR26 450.00 C 0.00 0.00 0.00 109.67 - 68 0 0 -
27MAR26 460.00 C 0.00 0.00 0.00 98.92 - 43 0 0 -
27MAR26 470.00 C 0.00 0.00 0.00 89.01 - 43 0 0 -
27MAR26 480.00 C 0.00 0.00 0.00 79.17 - 43 0 0 -
27MAR26 490.00 C 0.00 0.00 0.00 69.46 - 42 0 0 -
27MAR26 500.00 C 0.00 0.00 0.00 59.96 - 42 0 0 -
27MAR26 510.00 C 0.00 0.00 0.00 50.78 - 41 0 0 -
27MAR26 520.00 C 0.00 0.00 0.00 43.31 - 46 0 0 -
27MAR26 530.00 C 0.00 0.00 0.00 33.47 - 39 0 0 -
27MAR26 540.00 C 0.00 0.00 0.00 27.02 - 41 50 50 -
27MAR26 550.00 C 13.53 19.90 13.36 20.41 - 40 639 238 -
27MAR26 560.00 C 12.98 18.00 12.60 15.07 - 40 43 32 -
27MAR26 570.00 C 8.66 12.40 8.66 10.88 - 40 115 79 -
27MAR26 580.00 C 7.04 9.66 6.50 7.70 - 40 203 184 -
27MAR26 590.00 C 4.64 6.55 4.64 5.30 - 41 11 8 -
27MAR26 600.00 C 2.90 5.00 2.90 3.57 - 41 122 92 -
27MAR26 610.00 C 3.20 3.20 3.20 2.36 - 41 2 2 -
27MAR26 620.00 C 1.50 1.85 1.50 1.53 - 42 9 9 -
27MAR26 630.00 C 1.57 1.57 1.57 0.98 - 42 10 10 -
27MAR26 640.00 C 0.88 1.12 0.88 0.60 - 42 90 90 -
27MAR26 650.00 C 0.88 0.88 0.88 0.37 - 43 10 10 -
27MAR26 660.00 C 0.00 0.00 0.00 0.23 - 43 0 0 -
27MAR26 670.00 C 0.00 0.00 0.00 0.14 - 44 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 238.73 +10.88 0 0 1,972 0
30MAR26 330.00 C 0.00 0.00 0.00 235.10 +17.22 195 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 221.12 +13.17 149 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 209.00 +11.09 94 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 204.82 +16.90 166 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 188.90 +10.96 72 0 38 0
30MAR26 380.00 C 0.00 0.00 0.00 180.98 +13.03 118 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 169.04 +11.09 74 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 158.97 +11.01 64 0 188 -1
30MAR26 410.00 C 0.00 0.00 0.00 148.98 +11.00 60 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 139.01 +10.97 57 0 889 0
30MAR26 430.00 C 133.35 133.85 128.87 129.59 +11.52 69 200 700 +200
30MAR26 440.00 C 123.39 123.39 118.92 119.62 +11.37 64 200 617 +145
30MAR26 450.00 C 0.00 0.00 0.00 112.24 +12.95 82 0 391 0
30MAR26 460.00 C 102.50 102.50 102.50 101.99 +13.55 74 1 152 0
30MAR26 470.00 C 0.00 0.00 0.00 91.78 +13.03 66 0 627 0
30MAR26 480.00 C 0.00 0.00 0.00 79.27 +10.03 38 0 1,514 0
30MAR26 490.00 C 70.49 70.49 70.49 71.55 +9.75 52 2 1,129 0
30MAR26 500.00 C 57.00 65.34 57.00 60.65 +8.00 41 132 3,604 +34
30MAR26 510.00 C 40.63 55.94 40.63 51.88 +7.91 41 702 7,987 +232
30MAR26 520.00 C 32.90 48.12 32.90 43.31 +8.18 40 976 14,123 -11
30MAR26 530.00 C 28.14 40.00 24.53 35.01 +7.12 39 1,518 7,427 -86
30MAR26 540.00 C 21.72 31.75 19.28 27.02 +5.01 36 2,084 6,805 -208
30MAR26 550.00 C 14.81 25.25 14.30 20.46 +3.79 35 3,522 13,395 -289
30MAR26 560.00 C 13.17 19.00 9.92 15.85 +3.27 37 5,700 18,480 -788
30MAR26 570.00 C 8.28 14.33 8.28 11.60 +2.32 37 1,037 11,150 +21
30MAR26 580.00 C 6.30 10.50 5.00 8.21 +1.46 37 3,425 21,016 -290
30MAR26 590.00 C 4.10 7.54 4.10 5.60 +0.68 37 1,750 27,664 -372
30MAR26 600.00 C 2.95 5.62 2.60 3.71 +0.16 37 2,611 21,636 +733
30MAR26 610.00 C 2.25 3.96 2.00 2.38 -0.14 37 839 9,012 +65
30MAR26 620.00 C 1.59 2.85 1.59 1.53 -0.25 37 591 17,304 -35
30MAR26 630.00 C 1.25 2.00 1.15 0.98 -0.27 37 181 14,255 +99
30MAR26 640.00 C 0.82 1.50 0.80 0.60 -0.27 37 151 12,895 +16
30MAR26 650.00 C 0.59 1.04 0.59 0.37 -0.22 38 1,551 21,527 -687
30MAR26 660.00 C 0.57 0.85 0.57 0.23 -0.19 38 168 8,936 -51
30MAR26 670.00 C 0.23 0.65 0.23 0.14 -0.16 39 2,234 17,895 -4
30MAR26 680.00 C 0.50 0.50 0.50 0.04 -0.17 36 1 7,979 -1
30MAR26 690.00 C 0.00 0.00 0.00 0.02 -0.12 36 0 6,277 0
30MAR26 700.00 C 0.25 0.25 0.24 0.01 -0.09 36 455 9,918 +10
30MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 2,132 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 4,389 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 3,558 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 3,351 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,142 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,413 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 735 5,442 -735
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 64 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 69 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 70 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 72 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 73 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 180.98 +11.52 61 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 170.98 +11.48 57 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 161.12 +11.47 54 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 151.27 +11.39 52 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 141.51 +11.26 50 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 131.77 +11.25 47 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 122.02 +11.07 45 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 112.39 +11.86 43 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 101.99 +10.76 38 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 91.78 +9.63 34 0 203 0
29APR26 480.00 C 0.00 0.00 0.00 81.76 +8.40 30 0 132 0
29APR26 490.00 C 0.00 0.00 0.00 72.81 +6.98 30 0 171 0
29APR26 500.00 C 61.00 61.00 61.00 64.91 +7.15 32 7 903 0
29APR26 510.00 C 46.49 56.00 46.49 56.88 +6.75 32 4 2,038 0
29APR26 520.00 C 50.00 50.00 50.00 50.11 +7.25 33 1 3,114 +1
29APR26 530.00 C 38.68 45.00 38.68 41.40 +4.76 30 32 4,262 -8
29APR26 540.00 C 33.33 37.80 33.33 34.86 +4.41 30 29 1,824 +3
29APR26 550.00 C 22.80 33.80 22.80 29.57 +4.57 31 92 4,869 +18
29APR26 560.00 C 19.32 27.10 19.32 25.20 +4.87 32 1,797 10,016 +1,400
29APR26 570.00 C 16.88 23.50 14.70 20.50 +3.62 32 858 9,869 +326
29APR26 580.00 C 12.80 19.27 11.69 16.48 +2.78 31 853 4,889 +268
29APR26 590.00 C 10.28 15.60 10.28 13.51 +2.48 32 396 2,499 +27
29APR26 600.00 C 8.91 13.00 8.12 10.84 +2.02 32 1,073 9,612 +453
29APR26 610.00 C 6.45 10.50 6.45 8.50 +1.49 32 289 3,181 +248
29APR26 620.00 C 5.50 8.64 5.50 6.59 +1.06 32 491 6,337 +219
29APR26 630.00 C 4.14 7.00 4.14 5.06 +0.71 32 449 3,459 +20
29APR26 640.00 C 5.13 5.13 4.79 3.84 +0.44 32 72 3,448 +72
29APR26 650.00 C 3.00 4.65 3.00 2.89 +0.25 32 175 3,218 +71
29APR26 660.00 C 2.64 3.75 2.64 2.15 +0.10 32 28 2,140 +8
29APR26 670.00 C 0.00 0.00 0.00 1.58 0.00 32 0 1,594 0
29APR26 680.00 C 2.40 2.60 2.40 1.15 -0.07 32 13 2,727 +11
29APR26 690.00 C 1.86 2.20 1.84 0.83 -0.11 32 77 4,832 +50
29APR26 700.00 C 1.30 1.92 1.30 0.60 -0.10 32 103 8,520 +1
29APR26 710.00 C 0.00 0.00 0.00 0.41 -0.14 31 0 802 0
29APR26 720.00 C 1.41 1.41 1.41 0.30 -0.11 32 11 619 +11
29APR26 730.00 C 0.00 0.00 0.00 0.21 -0.10 32 0 567 0
29APR26 740.00 C 0.00 0.00 0.00 0.14 -0.10 31 0 93 0
29APR26 750.00 C 0.00 0.00 0.00 0.10 -0.08 32 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.07 -0.07 32 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.04 -0.07 31 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 136 0
29APR26 790.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 470 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 242 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,379 0
28MAY26 380.00 C 0.00 0.00 0.00 181.91 +11.41 53 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 172.08 +11.29 51 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 162.35 +11.23 49 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 152.66 +11.16 47 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 142.98 +11.07 45 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 133.41 +10.99 43 0 5 0
28MAY26 440.00 C 122.00 122.00 122.00 123.84 +10.84 41 1 31 0
28MAY26 450.00 C 0.00 0.00 0.00 114.36 +12.08 40 0 110 0
28MAY26 460.00 C 0.00 0.00 0.00 105.00 +11.64 38 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 93.79 +9.07 32 0 45 0
28MAY26 480.00 C 76.80 89.61 76.80 87.58 +11.24 37 70 773 +14
28MAY26 490.00 C 0.00 0.00 0.00 76.63 +8.24 32 0 924 0
28MAY26 500.00 C 0.00 0.00 0.00 68.62 +7.81 32 0 1,951 0
28MAY26 510.00 C 0.00 0.00 0.00 60.98 +7.36 31 0 2,326 0
28MAY26 520.00 C 46.98 56.76 46.98 53.50 +6.52 31 6 3,328 0
28MAY26 530.00 C 52.00 52.00 52.00 48.50 +6.64 33 2 1,892 0
28MAY26 540.00 C 38.50 43.00 38.50 41.29 +5.16 31 40 1,646 +30
28MAY26 550.00 C 33.25 38.51 32.80 36.07 +5.22 32 398 1,446 +294
28MAY26 560.00 C 30.00 30.60 30.00 31.04 +4.73 32 12 4,332 0
28MAY26 570.00 C 21.74 29.20 21.74 26.49 +4.11 31 235 1,660 -40
28MAY26 580.00 C 17.36 25.00 17.36 22.30 +3.42 31 214 3,026 +64
28MAY26 590.00 C 15.96 23.00 14.73 19.12 +3.32 32 117 7,149 -97
28MAY26 600.00 C 14.60 18.21 14.60 16.05 +2.80 32 107 28,211 -2
28MAY26 610.00 C 14.44 14.50 14.44 13.47 +2.55 32 2 2,382 +1
28MAY26 620.00 C 9.30 12.70 9.30 11.12 +2.03 32 24 2,847 +11
28MAY26 630.00 C 9.22 11.18 9.22 9.30 +1.88 32 89 2,195 -82
28MAY26 640.00 C 8.37 8.37 8.37 7.61 +1.51 32 90 3,699 +90
28MAY26 650.00 C 6.67 8.00 6.67 6.30 +1.36 32 32 3,305 0
28MAY26 660.00 C 6.35 7.00 6.35 5.12 +1.10 32 414 4,730 +161
28MAY26 670.00 C 6.00 6.00 5.66 4.20 +0.96 32 734 5,290 +189
28MAY26 680.00 C 5.20 5.20 4.85 3.38 +0.78 32 28 3,028 +27
28MAY26 690.00 C 4.44 4.44 4.34 2.77 +0.69 32 8 335 0
28MAY26 700.00 C 3.00 4.12 3.00 2.20 +0.53 32 23 17,960 +20
28MAY26 710.00 C 3.40 3.42 3.40 1.80 +0.49 32 6 3,117 +4
28MAY26 720.00 C 3.10 3.18 3.00 1.41 +0.36 32 107 9,915 +27
28MAY26 730.00 C 1.90 2.77 1.90 1.16 +0.37 32 62 11,145 +50
28MAY26 740.00 C 0.00 0.00 0.00 0.88 +0.24 32 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.71 +0.23 32 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.56 +0.17 32 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.45 +0.15 32 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.36 +0.12 33 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.27 +0.09 33 0 246 0
28MAY26 800.00 C 1.10 1.10 1.10 0.22 +0.08 33 29 548 +21
28MAY26 810.00 C 0.00 0.00 0.00 0.18 +0.07 33 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.14 +0.06 33 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 2 0
28MAY26 860.00 C 0.79 0.79 0.79 0.05 +0.02 33 1 1 +1
28MAY26 870.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 32 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 181.95 +11.31 46 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 172.24 +11.24 44 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 162.54 +11.10 43 0 74 0
29JUN26 410.00 C 0.00 0.00 0.00 152.98 +11.02 41 0 46 0
29JUN26 420.00 C 145.00 145.00 145.00 143.43 +10.86 40 2 80 0
29JUN26 430.00 C 0.00 0.00 0.00 134.01 +10.72 39 0 42 0
29JUN26 440.00 C 0.00 0.00 0.00 124.69 +10.55 38 0 88 0
29JUN26 450.00 C 0.00 0.00 0.00 115.52 +10.30 37 0 331 0
29JUN26 460.00 C 104.00 104.00 104.00 107.33 +11.76 37 1 197 0
29JUN26 470.00 C 0.00 0.00 0.00 95.50 +8.29 31 0 75 0
29JUN26 480.00 C 0.00 0.00 0.00 87.58 +8.28 31 0 180 0
29JUN26 490.00 C 81.74 81.74 81.74 79.17 +7.58 31 1 358 0
29JUN26 500.00 C 68.00 75.50 68.00 73.09 +8.70 32 3 6,632 +3
29JUN26 510.00 C 59.18 66.00 59.18 64.80 +5.62 31 6 2,860 0
29JUN26 520.00 C 0.00 0.00 0.00 57.38 +5.04 30 0 8,468 0
29JUN26 530.00 C 49.62 53.75 49.62 51.46 +5.12 30 123 4,058 -61
29JUN26 540.00 C 43.58 47.24 43.58 45.49 +5.08 30 120 1,490 -90
29JUN26 550.00 C 35.73 44.00 34.00 40.44 +5.60 30 162 6,677 -152
29JUN26 560.00 C 29.40 37.00 29.40 35.50 +4.64 30 94 3,272 -8
29JUN26 570.00 C 24.65 33.00 24.65 31.11 +3.98 30 190 3,396 +74
29JUN26 580.00 C 21.85 29.55 21.85 27.18 +3.76 30 1,177 4,307 -131
29JUN26 590.00 C 22.00 25.11 22.00 23.47 +2.85 30 15 4,708 -14
29JUN26 600.00 C 16.50 22.80 16.50 20.43 +2.59 30 855 24,560 -389
29JUN26 610.00 C 18.03 19.90 18.03 17.45 +1.84 30 32 8,320 +3
29JUN26 620.00 C 14.18 16.35 14.18 15.11 +1.69 30 112 16,778 +12
29JUN26 630.00 C 13.18 15.30 13.18 12.79 +1.09 30 63 10,473 +12
29JUN26 640.00 C 11.45 12.40 11.45 11.02 +0.96 30 177 5,029 -30
29JUN26 650.00 C 8.68 11.60 8.68 9.27 +0.59 30 1,389 6,413 +650
29JUN26 660.00 C 9.70 9.70 9.70 7.93 +0.43 30 24 17,347 +24
29JUN26 670.00 C 7.80 8.84 7.80 6.65 +0.27 30 48 13,459 +2
29JUN26 680.00 C 7.75 7.79 7.33 5.63 +0.07 30 192 26,000 +4
29JUN26 690.00 C 0.00 0.00 0.00 4.73 +0.13 30 0 7,231 0
29JUN26 700.00 C 5.50 6.30 5.50 3.93 -0.14 30 27 27,138 +14
29JUN26 710.00 C 0.00 0.00 0.00 3.22 -0.20 30 0 1,714 0
29JUN26 720.00 C 0.00 0.00 0.00 2.71 -0.18 30 0 3,695 0
29JUN26 730.00 C 0.00 0.00 0.00 2.23 -0.35 30 0 8,291 0
29JUN26 740.00 C 0.00 0.00 0.00 1.84 -0.32 30 0 4,927 0
29JUN26 750.00 C 2.17 3.78 2.17 1.52 -0.30 30 21 5,833 -15
29JUN26 760.00 C 0.00 0.00 0.00 1.27 -0.31 30 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 1.02 -0.35 30 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.86 -0.30 30 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.71 -0.29 31 0 202 0
29JUN26 800.00 C 0.00 0.00 0.00 0.57 -0.30 31 0 17,875 0
29JUN26 810.00 C 0.00 0.00 0.00 0.48 -0.26 31 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.39 -0.24 31 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.31 -0.24 31 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.26 -0.22 31 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.21 -0.20 31 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.17 -0.18 31 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.14 -0.17 31 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.12 -0.15 31 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.09 -0.14 31 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.08 -0.12 31 0 99 0
29JUN26 910.00 C 0.00 0.00 0.00 0.06 -0.12 31 0 71 0
29JUN26 920.00 C 0.97 0.97 0.97 0.05 -0.10 31 4 1,034 +4
29SEP26 380.00 C 0.00 0.00 0.00 185.65 +10.94 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 176.27 +10.83 40 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 167.05 +10.69 39 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 158.04 +10.54 38 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 149.03 +10.26 37 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 140.23 +10.12 36 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 131.45 +9.66 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 123.16 +9.61 34 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 114.90 +9.10 34 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 107.14 +11.84 33 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 96.58 +8.25 30 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 89.57 +7.99 30 0 130 0
29SEP26 500.00 C 0.00 0.00 0.00 82.79 +7.65 30 0 1,178 0
29SEP26 510.00 C 0.00 0.00 0.00 76.29 +7.18 30 2 1,223 0
29SEP26 520.00 C 0.00 0.00 0.00 70.22 +7.03 30 0 2,748 0
29SEP26 530.00 C 66.00 69.07 66.00 66.12 +6.80 31 2 1,148 0
29SEP26 540.00 C 0.00 0.00 0.00 58.89 +4.66 29 0 2,016 0
29SEP26 550.00 C 54.64 56.05 54.64 54.94 +5.52 30 60 1,751 +30
29SEP26 560.00 C 0.00 0.00 0.00 50.05 +5.26 30 0 2,777 0
29SEP26 570.00 C 41.00 46.00 41.00 45.58 +5.31 30 47 1,438 +1
29SEP26 580.00 C 37.00 42.80 37.00 40.76 +4.49 30 15 4,696 -5
29SEP26 590.00 C 32.27 40.10 32.27 36.54 +4.27 29 56 561 +39
29SEP26 600.00 C 28.08 35.50 28.08 32.32 +3.42 29 435 10,044 +406
29SEP26 610.00 C 29.00 32.80 29.00 28.69 +3.05 29 16 4,531 +6
29SEP26 620.00 C 29.50 29.50 29.12 25.21 +2.60 28 3 3,890 +1
29SEP26 630.00 C 23.81 26.82 23.81 22.01 +1.99 28 1,127 4,048 +1,067
29SEP26 640.00 C 0.00 0.00 0.00 19.22 +1.79 27 0 5,499 0
29SEP26 650.00 C 19.80 22.00 19.57 16.44 +1.11 27 116 15,669 +58
29SEP26 660.00 C 19.19 19.19 19.05 14.27 +0.93 27 1,115 2,214 -535
29SEP26 670.00 C 17.51 17.51 17.24 12.09 +0.61 26 64 2,006 +64
29SEP26 680.00 C 15.00 16.50 15.00 10.30 +0.31 26 70 733 -40
29SEP26 690.00 C 14.80 14.80 14.80 8.65 +0.15 26 1 306 0
29SEP26 700.00 C 13.67 13.90 13.67 7.20 -0.11 26 15 2,408 0
29SEP26 710.00 C 0.00 0.00 0.00 5.99 -0.24 25 0 314 0
29SEP26 720.00 C 0.00 0.00 0.00 4.86 -0.35 25 0 1,780 0
29SEP26 730.00 C 0.00 0.00 0.00 4.00 -0.45 25 0 417 0
29SEP26 740.00 C 10.00 10.00 10.00 3.16 -0.53 24 1 514 0
29SEP26 750.00 C 0.00 0.00 0.00 2.57 -0.52 24 1,000 1,746 +1,000
29SEP26 760.00 C 0.00 0.00 0.00 1.91 -0.66 23 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.53 -0.55 23 0 1,048 0
29SEP26 780.00 C 0.00 0.00 0.00 1.15 -0.54 23 700 970 -700
29SEP26 790.00 C 0.00 0.00 0.00 0.90 -0.46 23 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 0.65 -0.46 22 0 470 0
29SEP26 810.00 C 0.00 0.00 0.00 0.50 -0.40 22 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.39 -0.31 22 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.31 -0.26 22 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 0.26 -0.22 22 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.21 -0.20 22 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 0.17 -0.18 22 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.14 -0.17 22 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.12 -0.15 22 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.09 -0.14 22 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.08 -0.12 22 0 70 0
29SEP26 910.00 C 0.00 0.00 0.00 0.06 -0.12 22 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.05 -0.10 22 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 23 0 698 0
30DEC26 380.00 C 0.00 0.00 0.00 189.93 +9.79 37 0 61 0
30DEC26 390.00 C 0.00 0.00 0.00 180.80 +9.70 36 0 120 0
30DEC26 400.00 C 0.00 0.00 0.00 171.77 +9.34 35 0 879 0
30DEC26 410.00 C 0.00 0.00 0.00 162.98 +9.18 34 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 154.37 +8.86 34 0 280 0
30DEC26 430.00 C 0.00 0.00 0.00 145.96 +8.59 33 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 137.86 +8.43 32 0 53 0
30DEC26 450.00 C 131.00 131.00 131.00 129.82 +11.43 32 100 490 0
30DEC26 460.00 C 0.00 0.00 0.00 122.32 +7.98 32 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 114.83 +7.45 31 0 13 0
30DEC26 480.00 C 109.00 109.00 109.00 107.80 +10.21 31 3 761 -1
30DEC26 490.00 C 105.50 105.50 105.50 98.05 +4.20 29 10 521 0
30DEC26 500.00 C 89.00 99.16 89.00 94.29 +8.82 30 11 1,023 +9
30DEC26 510.00 C 88.30 88.30 88.30 85.67 +6.45 29 2 291 +1
30DEC26 520.00 C 0.00 0.00 0.00 79.78 +6.07 29 0 882 0
30DEC26 530.00 C 0.00 0.00 0.00 74.27 +3.69 29 0 1,322 0
30DEC26 540.00 C 64.00 71.38 64.00 71.23 +6.00 30 37 1,715 -1
30DEC26 550.00 C 69.00 69.20 68.00 62.12 +1.63 28 37 5,527 +14
30DEC26 560.00 C 59.00 59.00 58.85 61.23 +5.30 30 7 1,865 +2
30DEC26 570.00 C 49.49 59.61 49.49 56.76 +5.49 30 67 4,257 -3
30DEC26 580.00 C 55.00 56.10 55.00 52.27 +5.00 29 38 4,667 0
30DEC26 590.00 C 48.00 51.00 48.00 48.34 +4.96 29 3 3,006 -2
30DEC26 600.00 C 45.00 46.00 45.00 44.63 +5.14 29 22 11,858 +11
30DEC26 610.00 C 0.00 0.00 0.00 40.92 +4.71 29 0 2,445 0
30DEC26 620.00 C 38.95 40.41 38.95 37.66 +4.61 29 390 2,335 -288
30DEC26 630.00 C 0.00 0.00 0.00 34.68 +4.79 29 0 1,589 0
30DEC26 640.00 C 32.73 32.73 32.73 31.70 +4.48 29 6 2,280 -6
30DEC26 650.00 C 0.00 0.00 0.00 28.96 +4.23 29 0 2,225 0
30DEC26 660.00 C 0.00 0.00 0.00 26.63 +4.41 29 0 1,783 0
30DEC26 670.00 C 0.00 0.00 0.00 24.30 +4.24 29 0 585 0
30DEC26 680.00 C 0.00 0.00 0.00 21.97 +3.82 29 0 358 0
30DEC26 690.00 C 0.00 0.00 0.00 20.20 +3.98 29 0 288 0
30DEC26 700.00 C 19.47 22.00 19.47 18.44 +3.96 29 19 13,683 0
30DEC26 710.00 C 0.00 0.00 0.00 16.67 +3.62 29 0 141 0
30DEC26 720.00 C 0.00 0.00 0.00 15.12 +3.51 29 0 1,805 0
30DEC26 730.00 C 16.80 16.80 16.80 13.82 +3.60 29 1 87 -1
30DEC26 740.00 C 0.00 0.00 0.00 12.52 +3.34 29 0 4,381 0
30DEC26 750.00 C 13.80 15.00 13.80 11.22 +3.07 29 38 12,376 +1
30DEC26 760.00 C 0.00 0.00 0.00 10.21 +3.10 29 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 9.29 +2.98 28 0 290 0
30DEC26 780.00 C 0.00 0.00 0.00 8.37 +2.78 28 0 1,722 0
30DEC26 790.00 C 0.00 0.00 0.00 7.44 +2.58 28 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 6.78 +2.55 28 0 373 0
30DEC26 810.00 C 8.69 8.69 8.69 6.15 +2.41 28 1 37 -1
30DEC26 820.00 C 0.00 0.00 0.00 5.51 +2.26 28 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 4.88 +2.12 28 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 4.43 +1.99 28 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 4.01 +1.89 28 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 3.59 +1.79 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 3.17 +1.62 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 2.85 +1.51 28 0 100 0
30DEC26 890.00 C 0.00 0.00 0.00 2.58 +1.44 28 0 66 0
30DEC26 900.00 C 0.00 0.00 0.00 2.31 +1.36 28 0 366 0
30DEC26 910.00 C 0.00 0.00 0.00 2.04 +1.24 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.80 +1.12 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.58 +1.02 28 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 1.42 +0.94 28 0 38 0
30DEC26 950.00 C 4.50 4.50 4.50 1.26 +0.85 28 20 76 +20
30DEC26 960.00 C 0.00 0.00 0.00 1.10 +0.77 28 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.98 +0.71 28 0 84 0
30DEC26 980.00 C 0.00 0.00 0.00 0.89 +0.66 28 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.79 +0.60 28 0 31 0
30DEC26 1,000.00 C 3.56 3.56 3.56 0.72 +0.56 28 17 2,023 +7
30MAR27 380.00 C 0.00 0.00 0.00 195.99 +11.50 37 0 61 0
30MAR27 390.00 C 0.00 0.00 0.00 187.38 +11.44 36 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 178.77 +11.38 35 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 170.45 +11.13 35 0 9 0
30MAR27 420.00 C 0.00 0.00 0.00 161.43 +10.16 33 0 431 0
30MAR27 430.00 C 0.00 0.00 0.00 154.19 +10.72 33 0 24 0
30MAR27 440.00 C 0.00 0.00 0.00 146.56 +10.53 33 0 31 0
30MAR27 450.00 C 140.53 140.53 140.53 139.00 +10.42 33 30 31 +30
30MAR27 460.00 C 0.00 0.00 0.00 131.44 +9.80 32 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 124.54 +9.66 32 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 117.63 +9.52 31 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 110.72 +11.66 31 0 96 0
30MAR27 500.00 C 0.00 0.00 0.00 103.69 +10.48 30 0 78 0
30MAR27 510.00 C 0.00 0.00 0.00 95.48 +8.11 29 0 161 0
30MAR27 520.00 C 0.00 0.00 0.00 89.47 +7.25 29 0 32 0
30MAR27 530.00 C 0.00 0.00 0.00 84.12 +4.67 29 0 64 0
30MAR27 540.00 C 70.50 73.00 70.50 78.85 +4.64 29 6 107 +5
30MAR27 550.00 C 0.00 0.00 0.00 73.56 +3.98 29 0 47 0
30MAR27 560.00 C 0.00 0.00 0.00 70.85 +5.71 29 0 165 0
30MAR27 570.00 C 67.90 67.90 67.90 66.20 +5.52 29 1 996 +1
30MAR27 580.00 C 0.00 0.00 0.00 61.81 +5.26 29 0 349 0
30MAR27 590.00 C 0.00 0.00 0.00 57.67 +4.80 29 0 400 0
30MAR27 600.00 C 54.00 56.76 54.00 54.06 +4.89 29 6 1,980 +6
30MAR27 610.00 C 53.00 53.00 53.00 50.45 +4.97 29 1 1,300 0
30MAR27 620.00 C 46.30 46.30 46.30 46.84 +4.37 29 1 1,616 +1
30MAR27 630.00 C 0.00 0.00 0.00 43.77 +4.27 29 0 734 0
30MAR27 640.00 C 0.00 0.00 0.00 40.88 +4.36 29 0 357 0
30MAR27 650.00 C 0.00 0.00 0.00 37.99 +4.27 29 0 80 0
30MAR27 660.00 C 37.20 37.20 37.20 35.10 +3.71 29 4 85 +4
30MAR27 670.00 C 0.00 0.00 0.00 32.82 +3.75 29 0 400 0
30MAR27 680.00 C 31.50 31.50 31.50 30.58 +3.84 29 30 74 +30
30MAR27 690.00 C 29.50 30.22 29.50 28.34 +3.71 29 8 92 +4
30MAR27 700.00 C 27.73 27.73 27.73 26.09 +3.22 29 1 225 +1
30MAR27 710.00 C 0.00 0.00 0.00 24.36 +3.26 29 0 0 0
30MAR27 720.00 C 25.00 25.00 25.00 22.67 +3.34 29 1 6 0
30MAR27 730.00 C 0.00 0.00 0.00 20.98 +3.25 29 0 0 0
30MAR27 740.00 C 22.40 22.40 21.38 19.29 +2.86 29 152 2,371 +1
30MAR27 750.00 C 0.00 0.00 0.00 17.90 +2.77 29 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 16.66 +2.83 29 0 1 0
30MAR27 770.00 C 0.00 0.00 0.00 15.43 +2.86 29 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 14.20 +2.56 29 0 2 0
30MAR27 790.00 C 0.00 0.00 0.00 13.01 +2.30 29 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 12.14 +2.35 29 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 11.27 +2.41 29 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 10.40 +2.27 29 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 9.53 +2.04 29 0 31 0
30MAR27 840.00 C 0.00 0.00 0.00 8.74 +1.89 29 0 2 0
30MAR27 850.00 C 11.48 11.48 11.48 8.15 +1.94 29 1 116 +1
TOTAL CALL 82,240 1,095,150 +25,086
20MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 87 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
20MAR26 450.00 P 0.01 0.01 0.01 0.01 0.00 67 30 46 -30
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
20MAR26 470.00 P 0.19 0.19 0.19 0.01 -0.03 54 15 139 -1
20MAR26 480.00 P 0.00 0.00 0.00 0.02 -0.10 51 0 211 0
20MAR26 490.00 P 0.40 0.40 0.26 0.07 -0.26 51 81 250 +39
20MAR26 500.00 P 1.06 1.15 0.45 0.21 -0.61 51 129 590 +79
20MAR26 510.00 P 1.75 2.00 0.62 0.54 -1.21 51 208 1,331 +40
20MAR26 520.00 P 2.99 3.60 1.04 1.25 -2.19 51 175 1,018 +20
20MAR26 530.00 P 4.40 6.08 1.90 2.46 -3.24 50 1,151 1,931 +170
20MAR26 540.00 P 7.50 10.30 3.68 4.52 -4.70 50 1,571 3,285 +329
20MAR26 550.00 P 10.00 15.48 6.00 7.75 -6.20 49 1,557 1,563 +611
20MAR26 560.00 P 15.50 15.90 9.80 12.20 -7.97 49 351 404 +69
20MAR26 570.00 P 16.00 18.40 14.80 18.40 -9.00 50 11 96 +7
20MAR26 580.00 P 28.20 28.20 22.00 25.16 -10.64 48 13 129 +13
20MAR26 590.00 P 0.00 0.00 0.00 33.60 -10.75 49 2 2 -2
20MAR26 600.00 P 0.00 0.00 0.00 42.95 -11.28 53 0 2 0
20MAR26 610.00 P 0.00 0.00 0.00 52.26 -11.38 54 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 61.86 -11.37 55 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 71.66 -11.30 55 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 81.56 -11.23 56 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 91.51 -11.17 56 0 0 0
20MAR26 660.00 P 0.00 0.00 0.00 101.50 -11.10 0 0 0 0
20MAR26 670.00 P 0.00 0.00 0.00 111.50 -11.05 0 0 0 0
27MAR26 430.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27MAR26 440.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
27MAR26 450.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
27MAR26 460.00 P 0.40 0.40 0.40 0.06 - 43 5 5 -
27MAR26 470.00 P 0.00 0.00 0.00 0.14 - 43 0 0 -
27MAR26 480.00 P 0.85 0.85 0.85 0.29 - 43 5 5 -
27MAR26 490.00 P 1.55 1.55 1.30 0.57 - 42 7 7 -
27MAR26 500.00 P 2.00 2.00 1.14 1.11 - 42 22 20 -
27MAR26 510.00 P 2.70 2.70 1.71 1.94 - 42 101 91 -
27MAR26 520.00 P 4.40 5.69 2.53 3.03 - 40 180 83 -
27MAR26 530.00 P 6.63 8.75 4.09 4.89 - 40 269 133 -
27MAR26 540.00 P 13.00 13.00 6.55 7.47 - 39 144 143 -
27MAR26 550.00 P 13.40 13.40 9.71 10.87 - 38 84 48 -
27MAR26 560.00 P 18.50 19.00 14.25 15.39 - 38 34 32 -
27MAR26 570.00 P 19.98 19.98 19.98 21.47 - 39 2 2 -
27MAR26 580.00 P 0.00 0.00 0.00 28.62 - 40 0 0 -
27MAR26 590.00 P 0.00 0.00 0.00 35.16 - 36 0 0 -
27MAR26 600.00 P 55.75 55.75 40.80 45.26 - 43 5 4 -
27MAR26 610.00 P 0.00 0.00 0.00 52.82 - 37 0 0 -
27MAR26 620.00 P 0.00 0.00 0.00 62.66 - 41 0 0 -
27MAR26 630.00 P 0.00 0.00 0.00 72.15 - 42 0 0 -
27MAR26 640.00 P 0.00 0.00 0.00 81.83 - 42 0 0 -
27MAR26 650.00 P 0.00 0.00 0.00 91.65 - 43 0 0 -
27MAR26 660.00 P 0.00 0.00 0.00 101.55 - 43 0 0 -
27MAR26 670.00 P 0.00 0.00 0.00 111.51 - 44 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 78 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 74 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,664 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,073 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,115 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,625 0
30MAR26 420.00 P 0.15 0.17 0.15 0.01 -0.02 46 210 3,588 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 6,112 0
30MAR26 440.00 P 0.30 0.30 0.30 0.01 -0.10 39 50 4,362 0
30MAR26 450.00 P 0.40 0.40 0.30 0.03 -0.18 39 711 4,992 +475
30MAR26 460.00 P 0.52 0.52 0.38 0.06 -0.33 38 17 4,077 -14
30MAR26 470.00 P 0.83 0.83 0.46 0.14 -0.56 38 178 7,457 +5
30MAR26 480.00 P 1.00 1.10 0.70 0.30 -0.91 38 93 9,165 -6
30MAR26 490.00 P 2.00 2.00 1.00 0.61 -1.37 38 387 10,442 +2
30MAR26 500.00 P 3.00 3.00 1.34 1.17 -1.91 38 882 22,250 +204
30MAR26 510.00 P 4.47 4.47 2.00 2.07 -2.41 38 1,288 11,942 +35
30MAR26 520.00 P 4.95 6.01 2.91 3.33 -3.26 37 2,079 14,267 +468
30MAR26 530.00 P 7.26 8.95 4.30 5.27 -4.11 36 3,070 10,317 -253
30MAR26 540.00 P 12.10 12.10 6.39 7.98 -5.05 36 2,163 10,679 -407
30MAR26 550.00 P 18.20 18.62 9.50 11.67 -5.88 36 1,909 10,265 +187
30MAR26 560.00 P 24.48 24.48 13.50 16.33 -7.09 36 1,950 15,555 +989
30MAR26 570.00 P 26.80 26.80 19.10 21.67 -8.41 35 1,759 8,842 +32
30MAR26 580.00 P 30.50 30.50 26.70 29.24 -8.98 37 36 11,502 -24
30MAR26 590.00 P 40.20 42.00 32.00 35.42 -9.95 33 15 9,101 -6
30MAR26 600.00 P 57.63 57.63 40.50 45.26 -9.35 38 112 16,801 -5
30MAR26 610.00 P 54.00 54.00 54.00 52.82 -11.62 33 3 12,557 0
30MAR26 620.00 P 0.00 0.00 0.00 62.66 -11.08 37 1 7,380 -1
30MAR26 630.00 P 77.28 77.28 69.92 72.15 -11.10 38 31 4,511 -11
30MAR26 640.00 P 83.00 83.00 83.00 81.83 -11.11 38 5 1,696 0
30MAR26 650.00 P 96.00 96.50 96.00 91.65 -11.09 39 20 10,153 +5
30MAR26 660.00 P 0.00 0.00 0.00 101.55 -11.05 39 0 524 0
30MAR26 670.00 P 0.00 0.00 0.00 111.51 -11.04 40 0 3,175 0
30MAR26 680.00 P 123.00 123.00 123.00 121.50 -11.00 0 4 4 0
30MAR26 690.00 P 0.00 0.00 0.00 131.50 -11.00 0 0 129 0
30MAR26 700.00 P 144.00 144.00 144.00 141.50 -11.00 0 10 74 0
30MAR26 710.00 P 0.00 0.00 0.00 151.50 -11.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 161.50 -11.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 171.50 -11.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 181.50 -11.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 191.50 -11.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 201.70 -10.80 72 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 211.50 -11.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 221.50 -11.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 231.50 -11.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 241.50 -11.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 251.50 -11.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 261.70 -10.80 87 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 271.50 -11.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 281.69 -10.81 92 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 291.69 -10.81 94 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 301.50 -11.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 311.50 -11.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 321.50 -11.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 331.50 -11.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 341.50 -11.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 351.50 -11.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 361.50 -11.00 0 0 0 0
29APR26 380.00 P 0.33 0.33 0.26 0.01 -0.06 35 230 539 +230
29APR26 390.00 P 0.00 0.00 0.00 0.01 -0.10 32 0 164 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 -0.17 30 0 335 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 -0.27 28 0 662 0
29APR26 420.00 P 1.00 1.00 1.00 0.03 -0.42 29 10 811 -10
29APR26 430.00 P 1.38 1.38 1.38 0.08 -0.64 29 1 283 +1
29APR26 440.00 P 1.08 1.08 1.08 0.17 -0.91 29 1 1,532 +1
29APR26 450.00 P 0.00 0.00 0.00 0.33 -1.25 29 0 1,811 0
29APR26 460.00 P 2.05 2.05 1.77 0.63 -1.62 30 36 2,518 -30
29APR26 470.00 P 2.85 2.85 2.20 1.10 -2.09 30 86 3,416 0
29APR26 480.00 P 3.02 3.03 2.74 1.82 -2.61 30 157 4,019 +22
29APR26 490.00 P 5.00 5.00 3.65 2.87 -2.87 31 254 6,349 +2
29APR26 500.00 P 7.50 7.50 4.61 4.33 -3.22 31 486 7,827 +20
29APR26 510.00 P 9.34 9.34 6.30 6.31 -3.41 31 310 5,895 +108
29APR26 520.00 P 10.41 10.41 7.80 8.85 -3.72 31 1,493 5,120 +116
29APR26 530.00 P 16.42 16.42 10.37 11.91 -4.04 31 319 4,621 +104
29APR26 540.00 P 20.20 20.20 13.40 15.25 -4.62 31 373 6,084 +155
29APR26 550.00 P 25.20 25.20 17.70 19.30 -5.11 31 211 9,744 +93
29APR26 560.00 P 26.06 26.06 21.92 24.38 -5.58 31 384 3,238 +14
29APR26 570.00 P 35.02 35.02 28.04 29.95 -6.17 31 346 1,953 +181
29APR26 580.00 P 39.80 39.80 33.04 35.38 -7.94 30 566 2,443 +124
29APR26 590.00 P 54.05 54.05 40.00 42.07 -9.31 30 99 2,341 -65
29APR26 600.00 P 54.00 54.00 54.00 50.34 -8.72 31 2 7,636 0
29APR26 610.00 P 0.00 0.00 0.00 58.48 -8.59 32 0 1,921 0
29APR26 620.00 P 65.00 65.00 63.18 66.53 -8.74 32 14 1,941 +1
29APR26 630.00 P 0.00 0.00 0.00 75.94 -8.91 34 0 709 0
29APR26 640.00 P 0.00 0.00 0.00 84.58 -9.89 33 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 93.06 -10.74 31 0 286 0
29APR26 660.00 P 101.50 101.50 101.50 102.46 -11.02 31 9 11 +9
29APR26 670.00 P 0.00 0.00 0.00 111.81 -11.22 30 0 0 0
29APR26 680.00 P 123.50 123.50 123.50 121.73 -10.99 32 5 130 +5
29APR26 690.00 P 0.00 0.00 0.00 131.57 -11.03 31 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 141.50 -11.01 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 151.50 -11.00 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 161.50 -11.00 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 171.50 -11.00 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 181.50 -11.00 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 192.06 -10.44 47 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 201.70 -10.80 45 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 211.50 -11.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 221.50 -11.00 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 231.50 -11.00 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 241.50 -11.00 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 251.50 -11.00 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 261.70 -10.80 55 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 271.50 -11.00 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 281.69 -10.81 57 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 291.69 -10.81 59 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 301.50 -11.00 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 311.50 -11.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 321.50 -11.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 331.50 -11.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 341.50 -11.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 351.50 -11.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 361.50 -11.00 0 0 0 0
28MAY26 380.00 P 0.97 1.01 0.85 0.13 -0.20 33 20 392 +20
28MAY26 390.00 P 1.43 1.43 1.43 0.21 -0.30 33 10 358 0
28MAY26 400.00 P 1.62 1.62 1.62 0.33 -0.42 33 25 373 +25
28MAY26 410.00 P 1.98 1.98 1.98 0.51 -0.57 33 2 115 +2
28MAY26 420.00 P 0.00 0.00 0.00 0.79 -0.72 33 0 167 0
28MAY26 430.00 P 0.00 0.00 0.00 1.18 -0.96 32 0 606 0
28MAY26 440.00 P 0.00 0.00 0.00 1.70 -1.30 32 0 3,724 0
28MAY26 450.00 P 3.88 3.88 3.30 2.44 -1.54 32 26 5,940 -26
28MAY26 460.00 P 4.00 4.00 4.00 3.43 -1.89 32 4 1,133 0
28MAY26 470.00 P 6.39 6.39 6.39 4.65 -2.20 32 45 1,500 +7
28MAY26 480.00 P 8.46 8.46 6.29 6.12 -2.35 32 77 2,086 +10
28MAY26 490.00 P 8.91 8.93 7.50 7.87 -2.74 32 262 5,883 +131
28MAY26 500.00 P 11.20 11.20 9.61 9.93 -3.13 31 102 4,392 +16
28MAY26 510.00 P 12.50 13.05 11.50 12.29 -3.69 31 52 7,929 +40
28MAY26 520.00 P 16.89 16.89 15.10 15.30 -4.21 31 34 7,447 -3
28MAY26 530.00 P 20.86 20.86 17.99 19.20 -4.18 31 75 3,998 +11
28MAY26 540.00 P 24.50 24.50 21.00 22.59 -5.14 30 19 4,771 0
28MAY26 550.00 P 28.00 28.00 27.00 27.04 -5.64 30 13 5,046 0
28MAY26 560.00 P 36.63 36.63 31.53 32.17 -6.16 30 54 4,778 +42
28MAY26 570.00 P 37.87 37.87 35.85 37.79 -6.59 30 89 1,670 +29
28MAY26 580.00 P 42.72 43.01 42.72 44.53 -6.85 30 60 835 +30
28MAY26 590.00 P 50.33 50.33 50.33 51.44 -8.13 31 1 715 0
28MAY26 600.00 P 0.00 0.00 0.00 58.46 -8.74 31 0 293 0
28MAY26 610.00 P 0.00 0.00 0.00 66.48 -8.52 31 0 2,356 0
28MAY26 620.00 P 0.00 0.00 0.00 74.25 -9.01 31 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 82.53 -9.15 31 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 90.93 -9.48 31 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 99.67 -10.59 31 0 37 0
28MAY26 660.00 P 0.00 0.00 0.00 108.78 -10.62 32 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 117.92 -10.83 32 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 127.19 -10.97 33 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 136.61 -11.01 33 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 146.03 -11.17 33 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 155.58 -11.25 33 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 165.24 -11.26 33 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 174.90 -11.31 34 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 184.58 -11.36 34 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 194.29 -11.39 34 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 203.97 -11.48 33 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 213.71 -11.51 32 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 223.51 -11.51 31 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 233.31 -11.52 27 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 243.12 -11.53 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 252.89 -11.60 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 262.74 -11.61 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 272.59 -11.63 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 282.52 -11.60 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 292.41 -11.50 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 302.26 -11.53 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 312.22 -11.52 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 322.16 -11.51 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 333.37 -10.34 46 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 342.04 -11.52 0 0 0 0
29JUN26 380.00 P 1.58 1.58 1.50 0.42 -0.60 32 31 3,774 +31
29JUN26 390.00 P 0.00 0.00 0.00 0.60 -0.80 32 0 549 0
29JUN26 400.00 P 2.13 2.13 2.13 0.89 -0.93 32 1 1,602 0
29JUN26 410.00 P 0.00 0.00 0.00 1.27 -1.19 32 0 595 0
29JUN26 420.00 P 0.00 0.00 0.00 1.72 -1.46 32 0 712 0
29JUN26 430.00 P 0.00 0.00 0.00 2.47 -1.75 32 0 1,904 0
29JUN26 440.00 P 0.00 0.00 0.00 3.21 -2.16 31 0 2,589 0
29JUN26 450.00 P 6.54 6.54 5.50 4.31 -2.37 32 31 5,497 +30
29JUN26 460.00 P 7.62 7.62 5.88 5.66 -2.28 31 109 9,318 +2
29JUN26 470.00 P 9.71 9.71 8.56 7.19 -2.40 31 33 2,713 +30
29JUN26 480.00 P 11.48 11.48 8.50 9.07 -2.73 31 117 6,244 +75
29JUN26 490.00 P 13.15 13.15 11.16 11.16 -2.98 31 78 14,690 +62
29JUN26 500.00 P 15.10 15.10 12.51 13.34 -3.64 30 1,507 17,164 -393
29JUN26 510.00 P 19.52 19.52 15.25 16.21 -3.87 30 237 11,154 -30
29JUN26 520.00 P 20.00 20.00 18.28 19.20 -4.41 30 20 10,080 +14
29JUN26 530.00 P 28.09 28.09 21.00 22.72 -4.84 29 12 4,974 0
29JUN26 540.00 P 26.10 26.10 26.10 26.80 -5.02 29 2 13,107 -1
29JUN26 550.00 P 34.04 34.04 29.12 31.40 -5.83 29 331 9,366 +167
29JUN26 560.00 P 37.00 38.00 35.30 36.37 -6.53 29 8 12,824 0
29JUN26 570.00 P 44.90 44.90 39.00 42.36 -6.16 29 99 5,057 -6
29JUN26 580.00 P 46.92 48.22 46.25 48.95 -6.67 29 120 11,005 +90
29JUN26 590.00 P 0.00 0.00 0.00 54.65 -7.67 29 0 3,688 0
29JUN26 600.00 P 63.00 63.00 60.51 61.96 -6.96 29 11 5,525 -2
29JUN26 610.00 P 0.00 0.00 0.00 67.64 -8.90 28 0 2,225 0
29JUN26 620.00 P 82.00 82.00 80.50 75.15 -14.26 27 4 5,362 +2
29JUN26 630.00 P 0.00 0.00 0.00 85.13 -7.87 30 0 3,475 0
29JUN26 640.00 P 0.00 0.00 0.00 90.93 -9.53 27 0 3,297 0
29JUN26 650.00 P 106.30 106.30 100.80 99.67 -10.59 27 4 1,996 0
29JUN26 660.00 P 107.80 112.00 107.80 108.78 -10.62 27 12 6,152 -1
29JUN26 670.00 P 0.00 0.00 0.00 119.98 -9.97 31 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 127.19 -10.97 28 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 136.61 -11.01 28 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 146.03 -11.17 28 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 155.58 -11.25 29 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 165.24 -11.26 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 174.90 -11.31 29 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 186.02 -9.92 34 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 194.29 -11.41 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 203.97 -11.48 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 214.08 -11.14 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 223.90 -11.12 30 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 233.49 -11.43 28 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 243.20 -11.53 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 253.04 -11.51 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 262.88 -11.52 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 272.66 -11.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 282.59 -11.56 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 292.47 -11.44 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 302.31 -11.61 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 312.23 -11.60 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 322.21 -11.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 333.37 -10.34 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 342.04 -11.57 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 351.97 -11.57 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 361.92 -11.57 0 0 0 0
29SEP26 380.00 P 3.84 3.84 3.60 2.05 -0.45 31 115 153 +115
29SEP26 390.00 P 0.00 0.00 0.00 2.72 -0.48 31 0 40 0
29SEP26 400.00 P 0.00 0.00 0.00 3.41 -0.74 31 0 1,964 0
29SEP26 410.00 P 0.00 0.00 0.00 4.41 -0.75 31 0 398 0
29SEP26 420.00 P 7.09 7.09 7.09 5.42 -1.10 31 1 439 0
29SEP26 430.00 P 0.00 0.00 0.00 6.80 -1.12 31 0 676 0
29SEP26 440.00 P 0.00 0.00 0.00 8.20 -1.86 31 0 3,371 0
29SEP26 450.00 P 0.00 0.00 0.00 10.36 -1.65 31 0 4,270 0
29SEP26 460.00 P 13.19 13.19 13.19 12.23 -2.23 31 54 1,205 +54
29SEP26 470.00 P 13.60 13.60 13.60 14.50 -2.49 30 4 4,286 0
29SEP26 480.00 P 18.79 19.46 16.00 16.56 -2.78 30 399 5,420 +397
29SEP26 490.00 P 21.31 22.24 18.35 19.07 -3.11 30 208 3,860 +202
29SEP26 500.00 P 21.25 21.35 21.11 22.09 -3.26 29 29 10,131 +23
29SEP26 510.00 P 26.50 26.50 25.40 25.41 -3.65 29 10 5,788 +10
29SEP26 520.00 P 30.00 30.06 28.00 29.14 -3.83 29 8 6,331 -2
29SEP26 530.00 P 37.03 37.69 32.55 33.02 -4.46 29 104 2,406 +96
29SEP26 540.00 P 42.83 42.83 36.00 37.43 -4.60 29 52 5,715 -14
29SEP26 550.00 P 43.13 43.13 42.72 41.93 -5.23 29 2 8,552 0
29SEP26 560.00 P 0.00 0.00 0.00 47.17 -5.31 29 0 6,265 0
29SEP26 570.00 P 50.00 50.00 50.00 52.38 -6.11 28 1 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 58.85 -5.94 29 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 63.08 -6.71 27 0 1,335 0
29SEP26 600.00 P 72.24 72.75 69.81 68.84 -7.49 27 120 17,022 0
29SEP26 610.00 P 0.00 0.00 0.00 75.15 -7.84 26 0 2,662 0
29SEP26 620.00 P 0.00 0.00 0.00 81.62 -8.31 26 0 2,370 0
29SEP26 630.00 P 0.00 0.00 0.00 88.40 -8.84 25 0 2,336 0
29SEP26 640.00 P 0.00 0.00 0.00 96.28 -8.77 25 0 1,121 0
29SEP26 650.00 P 0.00 0.00 0.00 104.32 -8.97 25 0 15,529 0
29SEP26 660.00 P 0.00 0.00 0.00 112.61 -9.20 25 0 7,028 0
29SEP26 670.00 P 0.00 0.00 0.00 120.94 -9.38 25 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 130.26 -9.08 26 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 138.86 -9.13 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 147.70 -9.50 25 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 156.68 -10.15 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 168.98 -10.33 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 178.10 -10.50 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 187.27 -10.59 29 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 196.43 -10.76 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 205.89 -10.88 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 215.37 -10.87 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 224.83 -11.07 28 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 234.41 -11.15 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 244.02 -11.24 27 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 253.68 -11.32 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 263.41 -11.35 26 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 273.20 -11.38 24 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 282.97 -11.45 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 292.81 -11.47 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 302.67 -11.49 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 312.50 -11.57 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 322.39 -11.60 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 333.37 -10.43 32 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 342.20 -11.52 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 352.11 -11.56 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 362.03 -11.71 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 372.02 -11.49 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 381.91 -11.53 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 391.84 -11.59 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 401.78 -11.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 411.72 -11.56 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 421.73 -11.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 431.68 -11.49 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 441.56 -11.54 0 0 0 0
30DEC26 380.00 P 6.20 6.20 6.07 3.40 -1.43 29 103 189 +103
30DEC26 390.00 P 0.00 0.00 0.00 4.34 -1.52 29 0 108 0
30DEC26 400.00 P 9.00 9.00 7.80 5.54 -1.94 29 303 2,444 +299
30DEC26 410.00 P 0.00 0.00 0.00 6.67 -2.28 29 0 337 0
30DEC26 420.00 P 10.78 10.78 10.00 8.37 -2.41 29 34 1,384 +1
30DEC26 430.00 P 11.93 11.93 11.93 9.79 -2.96 29 195 1,115 +150
30DEC26 440.00 P 0.00 0.00 0.00 12.09 -2.86 29 0 1,034 0
30DEC26 450.00 P 0.00 0.00 0.00 14.20 -3.33 29 0 1,878 0
30DEC26 460.00 P 17.49 17.49 17.49 16.82 -3.29 29 78 2,954 +45
30DEC26 470.00 P 23.21 23.21 23.21 19.46 -3.34 29 75 729 +75
30DEC26 480.00 P 21.70 22.00 21.70 22.41 -3.19 29 11 3,109 0
30DEC26 490.00 P 26.60 26.60 26.60 25.56 -3.05 29 15 2,156 -5
30DEC26 500.00 P 30.00 30.00 28.10 28.51 -3.64 29 64 10,800 +17
30DEC26 510.00 P 35.57 35.57 31.05 32.09 -3.87 29 47 3,135 -2
30DEC26 520.00 P 35.10 35.99 35.10 35.99 -4.24 28 10 2,993 -10
30DEC26 530.00 P 41.74 41.74 40.20 39.87 -4.91 28 7 920 -5
30DEC26 540.00 P 48.00 48.00 48.00 44.36 -5.02 28 1 1,988 0
30DEC26 550.00 P 50.90 51.00 47.60 49.09 -5.46 28 1,023 6,028 +798
30DEC26 560.00 P 54.80 54.96 54.80 54.19 -5.69 28 1,006 5,041 +648
30DEC26 570.00 P 0.00 0.00 0.00 59.88 -5.30 28 0 4,567 0
30DEC26 580.00 P 0.00 0.00 0.00 65.45 -6.06 28 0 6,858 0
30DEC26 590.00 P 0.00 0.00 0.00 71.48 -5.61 28 0 3,916 0
30DEC26 600.00 P 80.60 80.60 75.60 77.21 -5.96 27 36 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 83.43 -6.37 27 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 90.10 -6.45 27 0 2,848 0
30DEC26 630.00 P 101.34 101.34 101.34 96.99 -6.38 27 5 2,161 +5
30DEC26 640.00 P 115.80 115.80 115.80 103.95 -6.69 27 1 1,727 0
30DEC26 650.00 P 0.00 0.00 0.00 111.18 -6.88 26 0 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 118.72 -6.83 26 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 126.33 -8.24 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 134.02 -9.04 25 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 142.52 -9.42 25 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 150.83 -9.56 25 0 11,277 0
30DEC26 710.00 P 0.00 0.00 0.00 162.62 -9.66 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 171.73 -9.92 28 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 180.55 -8.98 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 189.47 -10.13 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 196.43 -10.76 25 0 105 0
30DEC26 760.00 P 0.00 0.00 0.00 207.64 -10.43 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 216.89 -10.53 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 226.16 -10.69 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 235.53 -10.78 27 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 244.97 -10.99 27 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 254.57 -11.06 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 264.11 -11.20 26 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 273.83 -11.21 26 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 283.46 -10.96 25 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 293.21 -11.07 24 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 303.04 -11.12 23 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 312.86 -11.50 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 322.66 -11.42 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 333.37 -10.63 29 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 342.45 -11.47 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 352.29 -11.49 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 362.19 -11.55 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 372.10 -11.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 382.00 -11.51 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 391.93 -11.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 401.84 -11.54 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 411.77 -11.54 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 421.73 -11.52 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 431.68 -11.57 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 441.65 -11.45 0 0 0 0
30MAR27 380.00 P 8.16 8.50 8.04 7.19 +0.24 31 15 220 +15
30MAR27 390.00 P 0.00 0.00 0.00 8.62 +0.18 31 0 90 0
30MAR27 400.00 P 0.00 0.00 0.00 10.06 +0.12 31 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 11.81 -0.11 31 0 203 0
30MAR27 420.00 P 0.00 0.00 0.00 13.55 -0.39 30 0 324 0
30MAR27 430.00 P 0.00 0.00 0.00 15.27 -0.96 30 0 244 0
30MAR27 440.00 P 17.00 17.00 17.00 17.76 -1.09 30 4 86 +2
30MAR27 450.00 P 16.50 16.50 16.50 19.42 -2.07 29 5 268 0
30MAR27 460.00 P 24.50 24.50 20.00 21.83 -2.82 29 50 263 +49
30MAR27 470.00 P 0.00 0.00 0.00 24.82 -2.84 29 0 177 0
30MAR27 480.00 P 0.00 0.00 0.00 27.82 -2.37 29 0 189 0
30MAR27 490.00 P 31.19 31.19 31.19 30.87 -2.99 29 1 153 0
30MAR27 500.00 P 34.80 34.80 30.88 34.55 -2.82 29 8 454 +6
30MAR27 510.00 P 0.00 0.00 0.00 38.25 -2.96 29 0 1,233 0
30MAR27 520.00 P 41.05 41.05 41.05 41.99 -3.65 28 45 139 +45
30MAR27 530.00 P 44.18 44.18 44.18 46.36 -3.90 28 40 79 +40
30MAR27 540.00 P 55.23 55.23 55.23 50.80 -4.14 28 1 54 +1
30MAR27 550.00 P 56.20 56.20 51.28 55.29 -4.90 28 36 713 -2
30MAR27 560.00 P 0.00 0.00 0.00 60.27 -5.32 28 0 278 0
30MAR27 570.00 P 63.60 63.60 63.60 65.69 -5.35 28 1 305 +1
30MAR27 580.00 P 0.00 0.00 0.00 71.31 -5.53 28 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 77.23 -5.76 28 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 83.42 -5.77 27 0 919 0
30MAR27 610.00 P 0.00 0.00 0.00 89.27 -6.21 27 0 504 0
30MAR27 620.00 P 0.00 0.00 0.00 95.61 -6.71 27 0 204 0
30MAR27 630.00 P 100.42 100.42 100.42 103.53 -7.81 27 1 216 +1
30MAR27 640.00 P 0.00 0.00 0.00 110.81 -7.99 27 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 118.19 -8.22 28 0 110 0
30MAR27 660.00 P 0.00 0.00 0.00 125.74 -8.32 28 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 133.45 -8.58 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 141.32 -8.81 27 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 149.36 -8.92 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 157.52 -5.80 27 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 165.83 -9.30 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 174.27 -9.50 27 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 182.85 -9.72 27 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 191.56 -9.81 27 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 200.37 -9.99 27 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 209.31 -10.11 27 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 218.33 -10.29 27 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 227.43 -10.46 27 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 236.66 -10.57 27 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 246.00 -10.67 26 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 255.38 -10.83 26 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 264.92 -10.87 26 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 274.47 -10.99 26 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 284.04 -11.15 26 0 0 0
30MAR27 850.00 P 292.00 292.00 292.00 293.68 -11.20 25 1 1 +1
TOTAL PUT 36,593 852,196 +7,663
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$ 111.30
30MAR26 50.00 C 0.00 0.00 0.00 61.35 -1.41 112 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.85 -1.41 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.35 -1.42 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.86 -1.41 105 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.36 -1.41 88 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 48.86 -1.42 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 46.36 -1.42 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 43.87 -1.41 81 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 41.30 -1.48 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 38.87 -1.42 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.30 -1.49 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.88 -1.41 60 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.37 -1.43 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 28.81 -1.49 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.34 -1.46 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.89 -1.42 41 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 21.39 -1.42 33 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 18.90 -1.42 35 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 16.43 -1.42 36 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 13.98 -1.43 36 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 11.61 -1.41 36 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 9.35 -1.39 36 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 7.27 -1.34 36 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 5.35 -1.24 35 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 3.79 -1.10 35 0 65 0
30MAR26 112.50 C 2.57 2.60 2.38 2.57 -0.94 35 160 272 +127
30MAR26 115.00 C 1.70 1.70 1.65 1.67 -0.77 35 26 194 +17
30MAR26 117.50 C 0.97 0.99 0.97 1.03 -0.59 35 50 536 +25
30MAR26 120.00 C 0.57 0.57 0.57 0.62 -0.42 36 13 318 -13
30MAR26 122.50 C 0.00 0.00 0.00 0.35 -0.29 36 0 750 0
30MAR26 125.00 C 0.26 0.26 0.21 0.19 -0.19 36 13 844 -1
30MAR26 127.50 C 0.14 0.14 0.14 0.10 -0.13 36 30 209 -11
30MAR26 130.00 C 0.10 0.10 0.10 0.05 -0.07 36 6 175 -6
30MAR26 132.50 C 0.00 0.00 0.00 0.02 -0.05 36 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 136 0
30MAR26 137.50 C 0.07 0.07 0.07 0.01 -0.01 39 1 99 0
30MAR26 140.00 C 0.06 0.06 0.06 0.01 0.00 42 9 106 -9
30MAR26 142.50 C 0.05 0.06 0.05 0.01 0.00 45 5 124 -4
30MAR26 145.00 C 0.06 0.06 0.06 0.01 0.00 48 2 138 -2
30MAR26 147.50 C 0.04 0.05 0.04 0.01 0.00 51 2 139 -2
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 44.00 -1.42 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.52 -1.41 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.04 -1.25 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.57 -1.22 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.15 -1.14 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.70 -1.14 49 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.27 -1.14 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.85 -1.14 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.30 -1.29 40 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 21.73 -1.48 33 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.36 -1.41 33 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 17.06 -1.39 33 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 14.86 -1.36 33 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 12.77 -1.33 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 10.83 -1.27 33 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.05 -1.21 33 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 7.40 -1.14 33 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 5.97 -1.13 33 0 72 0
29APR26 112.50 C 0.00 0.00 0.00 4.72 -0.94 33 0 71 0
29APR26 115.00 C 0.00 0.00 0.00 3.68 -0.81 33 0 115 0
29APR26 117.50 C 2.73 2.73 2.73 2.85 -0.71 33 6 122 -6
29APR26 120.00 C 2.04 2.04 2.01 2.17 -0.61 33 31 111 +7
29APR26 122.50 C 1.57 1.57 1.40 1.63 -0.51 33 30 170 +30
29APR26 125.00 C 1.08 1.08 1.00 1.20 -0.43 33 6 178 0
29APR26 127.50 C 0.80 0.83 0.75 0.88 -0.34 33 20 115 +7
29APR26 130.00 C 0.00 0.00 0.00 0.63 -0.27 33 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.45 -0.21 33 0 94 0
29APR26 135.00 C 0.35 0.35 0.35 0.32 -0.16 33 1 113 0
29APR26 137.50 C 0.00 0.00 0.00 0.22 -0.13 33 0 2,721 0
29APR26 140.00 C 0.19 0.19 0.19 0.16 -0.10 34 5 60 -5
29APR26 142.50 C 0.00 0.00 0.00 0.11 -0.06 34 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.07 -0.06 33 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.05 -0.04 34 0 529 0
29APR26 150.00 C 0.06 0.06 0.06 0.03 -0.03 33 2 0 -2
28MAY26 82.50 C 0.00 0.00 0.00 29.42 -1.20 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.03 -1.20 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.68 -1.13 39 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.41 -1.12 39 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.80 -1.33 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.62 -1.31 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.55 -1.26 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.60 -1.21 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.80 -1.13 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 10.14 -1.06 34 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.45 -1.22 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 7.17 -1.05 33 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 6.00 -0.87 33 0 0 0
28MAY26 115.00 C 4.68 4.68 4.68 4.91 -0.77 33 1 6 +1
28MAY26 117.50 C 0.00 0.00 0.00 4.02 -0.64 33 0 30 0
28MAY26 120.00 C 0.00 0.00 0.00 3.28 -0.56 33 0 45 0
28MAY26 122.50 C 0.00 0.00 0.00 2.66 -0.46 33 0 36 0
28MAY26 125.00 C 0.00 0.00 0.00 2.12 -0.42 33 0 57 0
28MAY26 127.50 C 0.00 0.00 0.00 1.69 -0.36 33 0 75 0
28MAY26 130.00 C 1.30 1.30 1.30 1.34 -0.28 33 2 92 +2
28MAY26 132.50 C 0.00 0.00 0.00 1.07 -0.27 34 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.84 -0.21 34 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.65 -0.17 34 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.50 -0.14 34 0 565 0
28MAY26 142.50 C 0.42 0.42 0.42 0.38 -0.12 34 20 7 -13
28MAY26 145.00 C 0.00 0.00 0.00 0.29 -0.09 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.23 -0.06 34 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.06 -1.22 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.58 -1.20 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.10 -1.32 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.63 -1.30 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.16 -1.17 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.71 -1.17 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.29 -1.17 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.89 -1.12 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.52 -1.17 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.18 -1.17 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.89 -1.16 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.54 -1.25 35 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 20.17 -1.32 33 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 18.09 -1.30 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 16.15 -1.24 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 14.33 -1.16 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 12.61 -1.14 33 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 11.06 -1.07 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 9.51 -1.18 32 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 8.21 -1.13 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 7.07 -0.98 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 6.14 -0.76 33 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 5.19 -0.68 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 4.37 -0.60 33 0 48 0
29JUN26 122.50 C 0.00 0.00 0.00 3.67 -0.54 33 0 111 0
29JUN26 125.00 C 0.00 0.00 0.00 3.08 -0.47 33 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 2.58 -0.42 33 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 2.13 -0.38 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.81 -0.35 33 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 1.50 -0.30 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.23 -0.26 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.01 -0.22 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.81 -0.20 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.66 -0.17 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.53 -0.15 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.43 -0.12 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.08 -1.20 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.62 -1.16 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.18 -1.24 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.77 -1.16 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.38 -1.16 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.05 -1.15 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.75 -1.15 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.51 -1.14 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.32 -1.13 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.19 -1.12 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.04 -1.19 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 24.15 -1.06 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.24 -1.03 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.30 -1.19 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 18.66 -1.13 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.05 -1.10 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.59 -1.05 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 14.17 -1.01 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.56 -1.29 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.31 -0.90 33 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 10.26 -0.81 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 9.22 -0.82 33 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 8.33 -0.70 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 7.48 -0.70 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 6.69 -0.64 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 6.01 -0.59 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.33 -0.59 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.78 -0.49 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 4.38 -0.51 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.87 -0.47 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.46 -0.40 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 3.05 -0.40 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.69 -0.35 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.39 -0.31 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.10 -0.31 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.85 -0.26 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.36 -1.17 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.04 -1.16 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.78 -1.15 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.57 -1.14 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.42 -1.05 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.33 -1.11 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.29 -1.10 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.32 -0.99 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.40 -1.07 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.57 -1.03 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.55 -1.26 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.93 -1.17 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.68 -1.12 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.23 -1.03 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.79 -1.03 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.46 -0.93 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.77 -1.38 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.56 -0.90 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 12.53 -0.81 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.52 -0.80 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.55 -0.75 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.72 -0.69 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 8.88 -0.69 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.12 -0.62 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.45 -0.59 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.78 -0.59 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.37 -0.54 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.84 -0.49 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.30 -0.50 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.80 -0.46 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.40 -0.39 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.99 -0.40 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.59 -0.40 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.28 -0.31 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.13 - 32 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 25.46 -1.24 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.88 -1.19 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.35 -1.16 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.93 -1.07 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.49 -1.08 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.57 -0.57 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.35 -0.95 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.82 -0.89 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.70 -0.85 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.65 -0.81 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.66 -0.80 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.80 -0.71 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.98 -0.71 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.16 -0.71 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.43 -0.62 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.78 -0.60 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.38 -0.62 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.71 -0.61 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.19 -0.51 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.66 -0.51 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.14 -0.51 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.65 -0.48 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.26 -0.41 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.87 -0.41 33 0 0 0
TOTAL CALL 441 16,821 +142
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30MAR26 90.00 P 0.10 0.10 0.10 0.01 0.00 41 8 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 68 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 0.00 37 0 137 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 0.00 36 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 148 0
30MAR26 102.50 P 0.00 0.00 0.00 0.46 +0.03 36 0 320 0
30MAR26 105.00 P 1.29 1.29 1.29 0.89 +0.08 36 15 173 -15
30MAR26 107.50 P 1.94 1.94 1.64 1.58 +0.19 36 24 137 -16
30MAR26 110.00 P 2.81 3.01 2.54 2.56 +0.30 37 42 93 +7
30MAR26 112.50 P 4.22 4.22 4.06 3.86 +0.47 37 25 168 +5
30MAR26 115.00 P 5.79 5.85 5.79 5.48 +0.68 38 16 146 +14
30MAR26 117.50 P 0.00 0.00 0.00 7.17 +0.72 36 0 105 0
30MAR26 120.00 P 10.00 10.00 10.00 9.24 +0.99 36 2 100 -2
30MAR26 122.50 P 0.00 0.00 0.00 11.47 +1.12 36 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 13.81 +1.22 36 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 16.24 +1.31 36 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 18.70 +1.35 0 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 21.20 +1.39 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 23.80 +1.11 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 26.30 +0.83 57 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 28.99 +1.30 71 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 31.30 +1.11 65 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.77 +1.08 67 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 36.30 +1.11 73 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 38.80 +1.11 76 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 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 38 0 61 0
29APR26 80.00 P 0.21 0.21 0.21 0.01 0.00 34 1 25 -1
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 0.00 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.08 0.00 33 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.15 0.00 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.49 +0.05 34 0 163 0
29APR26 97.50 P 1.30 1.30 1.30 0.78 +0.06 34 15 49 +15
29APR26 100.00 P 1.66 1.66 1.44 1.21 +0.11 34 12 67 +1
29APR26 102.50 P 2.21 2.21 2.02 1.78 +0.17 34 45 69 +42
29APR26 105.00 P 0.00 0.00 0.00 2.52 +0.23 34 0 74 0
29APR26 107.50 P 0.00 0.00 0.00 3.44 +0.31 34 0 131 0
29APR26 110.00 P 0.00 0.00 0.00 4.57 +0.42 34 0 100 0
29APR26 112.50 P 6.08 6.10 6.08 5.82 +0.52 34 23 129 +12
29APR26 115.00 P 7.69 7.69 7.69 7.25 +0.66 34 15 133 +15
29APR26 117.50 P 0.00 0.00 0.00 8.83 +0.76 33 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 10.63 +0.80 33 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 12.57 +0.89 33 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 14.65 +1.00 33 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 16.83 +1.09 33 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 19.10 +1.17 33 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 21.43 +1.22 33 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 23.80 +1.00 33 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.30 +0.83 35 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.99 +1.29 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.30 +1.11 40 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.77 +1.08 41 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.30 +1.11 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.80 +1.11 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.41 +0.06 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.62 +0.09 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.95 +0.13 34 0 2 0
28MAY26 95.00 P 1.61 1.61 1.61 1.35 +0.16 34 7 19 +7
28MAY26 97.50 P 2.24 2.24 2.24 1.86 +0.20 34 2 3 +2
28MAY26 100.00 P 0.00 0.00 0.00 2.52 +0.26 34 0 26 0
28MAY26 102.50 P 3.50 3.50 3.50 3.33 +0.35 34 15 24 +15
28MAY26 105.00 P 0.00 0.00 0.00 4.26 +0.42 34 0 16 0
28MAY26 107.50 P 5.28 5.28 5.28 5.25 +0.39 34 2 18 +2
28MAY26 110.00 P 0.00 0.00 0.00 6.47 +0.49 34 0 16 0
28MAY26 112.50 P 8.23 8.23 8.23 7.89 +0.70 34 7 31 +7
28MAY26 115.00 P 0.00 0.00 0.00 9.39 +0.85 34 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 10.94 +0.80 34 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 12.70 +0.87 34 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.59 +0.98 34 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 16.56 +1.02 34 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 18.62 +1.07 34 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 20.78 +1.17 34 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.89 +1.10 33 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.18 +0.94 33 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 27.55 +0.97 34 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 29.88 +1.00 33 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.32 +1.02 34 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 34.75 +1.04 35 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.19 +1.06 36 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.64 +1.32 36 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 0.00 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.36 +0.04 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.53 +0.04 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.78 +0.07 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 1.10 +0.11 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.54 +0.15 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 2.05 +0.17 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 2.69 +0.22 33 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 3.44 +0.30 33 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 4.30 +0.32 34 0 2 0
29JUN26 105.00 P 0.00 0.00 0.00 5.25 +0.32 33 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 6.31 +0.37 33 0 45 0
29JUN26 110.00 P 7.93 7.93 7.93 7.67 +0.62 34 3 21 +3
29JUN26 112.50 P 0.00 0.00 0.00 9.02 +0.74 34 0 16 0
29JUN26 115.00 P 0.00 0.00 0.00 10.49 +0.86 34 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.96 +0.77 33 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 13.69 +0.83 33 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 15.47 +0.84 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 17.40 +0.94 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 19.37 +0.97 33 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 21.45 +1.05 33 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 23.63 +0.98 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.88 +1.08 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.97 +0.95 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.27 +0.99 33 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.60 +0.97 33 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.97 +1.04 33 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.36 +1.01 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.77 +1.06 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.39 +0.03 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 +0.05 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.76 +0.07 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.01 +0.07 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.33 +0.10 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.71 +0.11 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.18 +0.15 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.69 +0.15 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.45 +0.22 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 4.16 +0.25 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 5.01 +0.29 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 5.91 +0.34 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.96 +0.39 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 8.05 +0.42 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.31 +0.50 35 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 10.57 +0.50 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 12.03 +0.60 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.50 +0.61 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 15.08 +0.69 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.69 +0.64 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.51 +1.31 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 20.28 +0.78 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 22.24 +0.93 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.16 +0.99 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.13 +1.04 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.15 +1.07 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.96 +0.82 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.08 +0.90 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.24 +0.94 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.42 +0.92 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.65 +0.95 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.90 +0.97 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 +0.03 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.64 +0.07 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.81 +0.05 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.08 +0.07 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.38 +0.10 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.76 +0.11 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.19 +0.16 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.70 +0.16 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.26 +0.21 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.92 +0.22 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.77 +0.27 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.63 +0.31 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.50 +0.32 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.54 +0.40 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.60 +0.40 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.78 +0.50 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 11.04 +0.51 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.33 +0.53 34 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 13.79 +0.62 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.24 +0.60 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.75 +0.63 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 18.33 +0.59 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.16 +0.77 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.93 +0.86 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.73 +0.91 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.57 +0.95 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.47 +1.00 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.42 +1.03 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.40 +1.05 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.43 +1.08 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.26 +0.87 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.37 +0.89 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.53 +0.94 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.69 +0.90 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.06 - 33 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 6.08 +0.29 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.96 +0.30 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.95 +0.38 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.02 +0.39 34 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 10.10 +0.40 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.35 +0.49 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.62 +0.49 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 13.92 +0.51 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.33 +0.54 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.76 +0.55 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.27 +0.60 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.82 +0.62 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.61 +0.78 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.31 +0.83 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.05 +0.87 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.86 +0.92 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.71 +0.95 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.60 +1.00 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.54 +1.02 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.52 +1.04 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.54 +1.07 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.59 +1.05 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.43 +0.88 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.56 +0.91 34 0 0 0
TOTAL PUT 279 8,874 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.12
30MAR26 15.50 C 0.00 0.00 0.00 10.64 +0.40 100 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.14 +0.37 93 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 9.64 +0.40 86 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.14 +0.40 80 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.64 +0.40 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.14 +0.40 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.64 +0.39 61 0 10 0
30MAR26 19.00 C 6.75 6.75 6.75 7.14 +0.39 55 4 20 -4
30MAR26 19.50 C 0.00 0.00 0.00 6.64 +0.39 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.14 +0.38 41 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.14 +0.39 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.14 +0.39 0 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.14 +0.39 0 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 2.16 +0.37 24 0 198 0
30MAR26 25.00 C 1.21 1.25 1.21 1.25 +0.28 23 20 217 +10
30MAR26 26.00 C 0.39 0.53 0.39 0.53 +0.12 22 116 1,610 +75
30MAR26 27.00 C 0.10 0.17 0.10 0.16 +0.04 22 328 5,245 +259
30MAR26 28.00 C 0.04 0.04 0.03 0.03 0.00 22 92 3,706 +92
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,433 0
30MAR26 30.00 C 0.01 0.01 0.01 0.01 0.00 32 5 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 72 1 1 +1
29APR26 18.00 C 0.00 0.00 0.00 8.18 +0.40 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.68 +0.31 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.17 +0.29 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.68 +0.29 23 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.14 +0.24 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.17 +0.25 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.19 +0.38 19 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 3.22 +0.36 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.30 +0.31 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.55 +0.25 23 0 94 0
29APR26 26.00 C 0.71 0.85 0.71 0.88 +0.14 21 170 439 +70
29APR26 27.00 C 0.37 0.46 0.37 0.44 +0.08 21 64 424 +60
29APR26 28.00 C 0.22 0.22 0.22 0.20 +0.03 21 7 311 0
29APR26 29.00 C 0.09 0.09 0.09 0.08 +0.01 21 25 254 -25
29APR26 30.00 C 0.05 0.05 0.05 0.03 0.00 21 25 531 -25
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 8.18 +0.37 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.68 +0.31 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.18 +0.30 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.68 +0.29 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.14 +0.24 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.18 +0.25 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.21 +0.38 22 0 25 0
28MAY26 23.00 C 0.00 0.00 0.00 3.26 +0.35 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.40 +0.31 22 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.66 +0.24 22 0 427 0
28MAY26 26.00 C 0.85 0.90 0.85 1.07 +0.15 22 160 447 +150
28MAY26 27.00 C 0.48 0.48 0.48 0.65 +0.10 22 60 702 +60
28MAY26 28.00 C 0.00 0.00 0.00 0.36 +0.07 22 0 744 0
28MAY26 29.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 119 0
28MAY26 30.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 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 9.17 +0.39 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.67 +0.39 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.18 +0.37 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.68 +0.31 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.18 +0.30 26 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.68 +0.28 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.18 +0.28 0 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 5.18 +0.23 0 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.24 +0.36 22 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.34 +0.32 22 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 2.54 +0.27 22 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.86 +0.22 22 0 146 0
29JUN26 26.00 C 0.00 0.00 0.00 1.30 +0.13 22 0 52 0
29JUN26 27.00 C 0.00 0.00 0.00 0.86 +0.09 22 0 1,100 0
29JUN26 28.00 C 0.00 0.00 0.00 0.56 +0.08 22 0 824 0
29JUN26 29.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 196 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 +0.03 23 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 23 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 23 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.22 +0.41 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.75 +0.38 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.29 +0.41 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.76 +0.23 24 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.30 +0.25 24 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.43 +0.30 25 0 4 0
29SEP26 22.00 C 4.60 4.68 4.58 4.60 +0.33 25 25 326 +5
29SEP26 23.00 C 0.00 0.00 0.00 3.68 +0.31 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.96 +0.27 22 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 +0.22 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.81 +0.17 22 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.34 +0.14 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.99 +0.11 21 0 73 0
29SEP26 29.00 C 0.00 0.00 0.00 0.72 +0.09 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 +0.07 21 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 +0.04 21 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.04 22 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.29 +0.26 20 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.83 +0.38 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.36 +0.37 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.90 +0.37 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.45 +0.36 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.58 +0.34 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.81 +0.22 22 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 4.01 +0.28 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.33 +0.25 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.73 +0.22 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.14 +0.18 21 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 +0.15 21 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 +0.12 21 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 +0.10 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.08 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 +0.07 21 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.05 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.04 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.44 +0.38 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.98 +0.37 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.53 +0.37 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.08 +0.36 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.64 +0.34 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.81 +0.33 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.02 +0.30 21 0 0 0
30MAR27 23.00 C 4.10 4.10 4.10 4.29 +0.27 21 4 4 +4
30MAR27 24.00 C 0.00 0.00 0.00 3.63 +0.24 21 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.04 +0.21 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.44 +0.17 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.00 +0.15 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.63 +0.13 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.32 +0.12 20 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 +0.09 20 0 0 0
30MAR27 31.00 C 0.66 0.66 0.66 0.83 +0.07 20 14 14 +14
30MAR27 32.00 C 0.00 0.00 0.00 0.65 +0.05 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.51 +0.04 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 +0.03 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 0 0
TOTAL CALL 1,120 25,630 +746
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 202 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
30MAR26 23.00 P 0.06 0.06 0.06 0.01 0.00 31 2 913 -2
30MAR26 24.00 P 0.06 0.07 0.05 0.02 -0.03 25 216 2,547 +74
30MAR26 25.00 P 0.24 0.24 0.12 0.10 -0.12 23 337 3,697 +190
30MAR26 26.00 P 0.53 0.54 0.41 0.40 -0.23 22 346 3,789 -267
30MAR26 27.00 P 1.11 1.11 1.01 1.02 -0.36 22 50 557 -20
30MAR26 28.00 P 2.00 2.00 2.00 1.90 -0.39 23 60 534 -50
30MAR26 29.00 P 0.00 0.00 0.00 2.88 -0.40 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 3.88 -0.40 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 4.88 -0.40 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.88 -0.40 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.88 -0.40 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.88 -0.40 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.88 -0.40 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.88 -0.40 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.88 -0.40 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 83 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 108 0
29APR26 20.00 P 0.03 0.03 0.03 0.01 0.00 33 40 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 384 0
29APR26 24.00 P 0.27 0.27 0.22 0.14 -0.09 21 38 2,737 +8
29APR26 25.00 P 0.42 0.45 0.38 0.38 -0.16 21 30 719 -1
29APR26 26.00 P 0.96 0.96 0.76 0.78 -0.23 21 118 595 +75
29APR26 27.00 P 1.45 1.45 1.36 1.40 -0.33 21 30 379 +30
29APR26 28.00 P 0.00 0.00 0.00 2.18 -0.37 21 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.07 -0.39 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.03 -0.39 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.04 -0.36 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.00 -0.39 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.00 -0.39 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.99 -0.40 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.99 -0.39 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.99 -0.39 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.98 -0.40 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
28MAY26 19.50 P 0.10 0.10 0.08 0.01 0.00 28 180 180 +180
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 148 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 197 0
28MAY26 23.00 P 0.26 0.26 0.22 0.13 -0.06 22 8 486 0
28MAY26 24.00 P 0.40 0.40 0.40 0.30 -0.11 22 1 461 0
28MAY26 25.00 P 0.63 0.63 0.63 0.60 -0.17 22 10 180 +10
28MAY26 26.00 P 0.00 0.00 0.00 1.03 -0.18 22 0 332 0
28MAY26 27.00 P 0.00 0.00 0.00 1.62 -0.28 22 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.35 -0.33 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.18 -0.36 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.09 -0.37 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.13 -0.27 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.11 -0.29 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.00 -0.39 21 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.99 -0.40 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.99 -0.39 22 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.99 -0.39 28 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.98 -0.40 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 143 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 345 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 -0.08 22 0 328 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 -0.13 23 0 462 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 -0.16 23 0 322 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 -0.20 22 0 251 0
29JUN26 27.00 P 0.00 0.00 0.00 1.81 -0.28 22 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.50 -0.32 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.30 -0.34 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.16 -0.37 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.13 -0.27 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.13 -0.27 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.06 -0.33 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.00 -0.39 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.99 -0.39 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.99 -0.39 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.98 -0.40 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.07 22 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.10 22 0 203 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 -0.14 22 0 108 0
29SEP26 25.00 P 1.26 1.26 1.24 1.13 -0.16 22 4 41 +4
29SEP26 26.00 P 0.00 0.00 0.00 1.56 -0.20 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.10 -0.24 21 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.79 -0.28 22 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.53 -0.31 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.33 -0.34 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.22 -0.22 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.13 -0.35 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.13 -0.31 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.02 -0.39 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.00 -0.39 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.99 -0.39 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.98 -0.40 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.03 21 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.04 21 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.06 21 0 58 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.09 22 0 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.12 22 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 -0.16 22 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 -0.19 22 0 86 0
30DEC26 26.00 P 0.00 0.00 0.00 1.88 -0.22 22 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 -0.26 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 -0.28 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.72 -0.30 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.49 -0.32 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.48 -0.18 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 -0.36 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.13 -0.35 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 -0.39 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.02 -0.38 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.00 -0.39 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.99 -0.39 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 23 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.04 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 -0.07 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 -0.10 21 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.83 -0.13 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.17 -0.15 21 0 12 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 -0.20 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.06 -0.23 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.62 -0.26 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.17 -0.27 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.86 -0.29 21 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.61 -0.32 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.48 -0.27 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.26 -0.36 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.16 -0.37 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.09 -0.37 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.04 -0.38 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.01 -0.39 21 0 0 0
TOTAL PUT 1,470 29,756 +231
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$ 411.40
30MAR26 225.00 C 0.00 0.00 0.00 186.62 +9.55 0 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 181.63 +9.64 84 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 176.63 +9.57 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 171.64 +9.63 78 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 166.64 +9.66 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 161.65 +9.63 72 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 156.65 +9.57 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 151.66 +9.56 67 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 146.66 +9.65 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 141.67 +9.62 62 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 136.67 +9.64 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 131.68 +9.61 57 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 126.68 +9.55 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 121.69 +9.60 52 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 116.69 +9.63 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 111.70 +9.59 48 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 101.71 +9.57 43 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 91.72 +9.23 38 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 81.73 +9.68 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 71.76 +9.58 35 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 61.84 +9.36 35 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 52.04 +8.93 35 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 42.51 +8.22 35 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 33.50 +7.21 35 0 106 0
30MAR26 390.00 C 23.99 24.26 22.63 25.06 +5.21 34 77 225 +32
30MAR26 400.00 C 16.68 19.17 16.64 17.64 +3.64 33 40 248 -18
30MAR26 410.00 C 9.15 13.20 9.15 12.01 +2.66 34 36 566 -12
30MAR26 420.00 C 7.30 8.60 7.30 7.85 +1.83 35 25 573 0
30MAR26 430.00 C 3.85 5.34 3.85 4.85 +1.19 35 51 595 +27
30MAR26 440.00 C 3.00 3.48 2.98 2.83 +0.71 36 81 1,096 +1
30MAR26 450.00 C 1.64 2.28 1.59 1.51 +0.34 36 115 915 +72
30MAR26 460.00 C 1.40 1.40 1.38 0.76 +0.15 35 34 867 -4
30MAR26 470.00 C 1.00 1.00 1.00 0.36 +0.05 35 5 1,040 +5
30MAR26 480.00 C 0.75 0.76 0.69 0.16 +0.01 35 54 533 -5
30MAR26 490.00 C 0.20 0.20 0.20 0.07 0.00 35 1 617 -1
30MAR26 500.00 C 0.40 0.40 0.40 0.03 0.00 36 1 1,244 +1
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 57 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 59 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 73 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 81 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 187.10 +8.35 47 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 182.11 +8.34 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 177.13 +8.34 40 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 172.15 +8.34 46 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 167.16 +8.32 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 162.18 +8.31 42 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 156.65 +7.74 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 151.66 +7.71 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 146.66 +7.64 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 141.67 +7.58 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 136.67 +7.38 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 131.68 +7.29 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 127.09 +8.93 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 122.19 +7.68 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 117.26 +7.48 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 112.42 +8.86 36 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 102.70 +8.77 39 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 93.04 +8.63 39 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 84.00 +7.79 42 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 73.64 +8.73 35 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 64.50 +8.25 35 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 55.79 +7.68 35 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 47.58 +7.00 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 40.00 +6.25 35 0 21 0
29APR26 390.00 C 32.00 32.00 32.00 33.01 +4.71 35 15 167 0
29APR26 400.00 C 23.80 23.80 23.80 26.67 +4.03 35 6 258 +6
29APR26 410.00 C 20.60 20.60 20.60 21.34 +3.34 35 2 306 0
29APR26 420.00 C 16.30 18.00 16.30 16.88 +2.68 35 8 378 0
29APR26 430.00 C 11.00 13.50 11.00 13.17 +2.11 35 6 363 +5
29APR26 440.00 C 8.64 10.50 8.64 10.14 +1.73 35 17 329 -10
29APR26 450.00 C 7.00 8.40 7.00 7.87 +1.56 36 20 308 +6
29APR26 460.00 C 5.15 6.09 5.15 5.84 +1.17 36 16 366 -14
29APR26 470.00 C 4.78 4.78 4.53 4.26 +0.85 36 16 373 0
29APR26 480.00 C 3.20 4.10 3.20 3.07 +0.61 36 5 652 +1
29APR26 490.00 C 2.88 2.88 2.88 2.18 +0.43 36 2 127 +1
29APR26 500.00 C 0.00 0.00 0.00 1.52 +0.29 35 0 391 0
29APR26 510.00 C 0.00 0.00 0.00 1.05 +0.22 35 0 216 0
29APR26 520.00 C 1.80 1.80 1.80 0.70 +0.13 35 5 172 +5
29APR26 530.00 C 0.00 0.00 0.00 0.47 +0.08 35 0 161 0
29APR26 540.00 C 0.00 0.00 0.00 0.31 +0.05 35 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.21 +0.04 35 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.02 0.00 35 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 115.42 +8.88 49 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 105.94 +8.81 47 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 95.66 +7.64 41 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 86.59 +7.38 40 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 76.71 +8.19 36 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 68.30 +7.73 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 60.35 +7.23 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 52.89 +6.67 36 0 15 0
28MAY26 380.00 C 0.00 0.00 0.00 45.98 +6.10 36 0 15 0
28MAY26 390.00 C 37.17 37.17 37.17 39.50 +4.65 36 1 134 0
28MAY26 400.00 C 33.22 33.22 33.22 33.66 +4.14 36 1 300 -1
28MAY26 410.00 C 25.22 25.22 25.22 28.51 +3.65 36 15 400 +15
28MAY26 420.00 C 0.00 0.00 0.00 24.02 +3.19 36 0 226 0
28MAY26 430.00 C 0.00 0.00 0.00 20.17 +2.75 36 0 188 0
28MAY26 440.00 C 16.62 17.75 16.61 16.90 +2.53 37 266 353 +185
28MAY26 450.00 C 14.38 14.38 14.38 13.94 +2.19 37 15 168 +15
28MAY26 460.00 C 0.00 0.00 0.00 11.55 +2.01 37 0 139 0
28MAY26 470.00 C 0.00 0.00 0.00 9.36 +1.66 37 0 142 0
28MAY26 480.00 C 0.00 0.00 0.00 7.53 +1.36 37 0 845 0
28MAY26 490.00 C 0.00 0.00 0.00 6.01 +1.24 37 0 161 0
28MAY26 500.00 C 5.61 5.61 5.61 4.64 +0.86 36 4 379 +4
28MAY26 510.00 C 0.00 0.00 0.00 3.66 +0.69 36 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 2.87 +0.54 36 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 2.24 +0.43 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 1.74 +0.33 36 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.34 +0.26 36 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 1.03 +0.20 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.79 +0.15 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.60 +0.11 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.45 +0.08 36 0 0 0
28MAY26 600.00 C 1.66 1.67 1.50 0.35 +0.07 37 65 68 +65
28MAY26 610.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 36 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 38 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 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 42 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 43 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 45 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 0.00 189.05 +9.08 59 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 184.16 +9.07 57 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 179.27 +9.04 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 174.40 +8.95 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 169.42 +8.81 53 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 164.56 +8.79 52 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 159.71 +8.77 51 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 154.87 +8.74 50 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 150.04 +8.71 49 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 145.23 +8.68 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 140.43 +8.64 47 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 135.65 +8.59 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 130.89 +8.53 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 126.17 +8.47 45 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 121.48 +8.49 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 116.83 +8.33 43 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 107.11 +7.66 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 98.19 +7.46 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 89.55 +7.33 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 81.21 +6.80 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 72.85 +8.01 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 64.78 +6.95 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 57.79 +6.48 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 51.27 +4.63 37 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 45.48 +5.16 37 0 114 0
29JUN26 400.00 C 0.00 0.00 0.00 39.50 +4.34 36 0 277 0
29JUN26 410.00 C 0.00 0.00 0.00 34.46 +3.91 36 0 3,585 0
29JUN26 420.00 C 29.10 29.10 29.10 29.98 +3.57 36 1 852 +1
29JUN26 430.00 C 25.50 26.10 25.50 26.03 +3.23 37 2 154 +2
29JUN26 440.00 C 21.53 21.53 21.53 22.56 +2.89 37 1 1,182 0
29JUN26 450.00 C 0.00 0.00 0.00 19.55 +2.63 37 0 602 0
29JUN26 460.00 C 16.65 16.65 16.65 16.88 +2.51 37 15 1,097 0
29JUN26 470.00 C 14.39 14.39 14.39 14.33 +2.17 37 15 321 -15
29JUN26 480.00 C 0.00 0.00 0.00 12.12 +1.87 37 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 10.21 +1.86 37 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 8.56 +1.57 37 0 1,710 0
29JUN26 510.00 C 0.00 0.00 0.00 6.95 +1.12 37 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 5.79 +0.95 37 0 365 0
29JUN26 530.00 C 0.00 0.00 0.00 4.81 +0.80 37 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 3.98 +0.67 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 3.28 +0.55 37 0 1,255 0
29JUN26 560.00 C 0.00 0.00 0.00 2.70 +0.46 37 0 78 0
29JUN26 570.00 C 0.00 0.00 0.00 2.22 +0.38 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.81 +0.31 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 1.48 +0.26 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 1.24 +0.24 37 0 308 0
29JUN26 610.00 C 0.00 0.00 0.00 0.98 +0.17 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.79 +0.13 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.64 +0.11 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.52 +0.09 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.42 +0.07 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.34 +0.06 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.27 +0.05 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 191.90 +8.88 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 187.15 +8.86 50 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 182.41 +8.84 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 177.69 +8.81 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 172.99 +8.78 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 168.32 +8.75 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 163.67 +8.71 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 159.06 +8.68 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 154.47 +8.63 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 149.93 +8.67 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 145.43 +8.55 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 140.97 +8.57 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 136.56 +8.44 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 132.20 +8.41 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 127.99 +8.44 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 123.74 +8.38 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 115.42 +8.31 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 107.35 +8.17 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 99.63 +8.05 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 91.13 +6.65 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 84.03 +6.74 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 75.92 +5.27 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 70.75 +7.29 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 63.74 +5.82 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 58.20 +5.46 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 54.62 +5.99 38 0 29 0
29SEP26 410.00 C 0.00 0.00 0.00 48.07 +3.96 37 0 1,063 0
29SEP26 420.00 C 42.80 42.80 42.80 43.58 +3.62 37 1 16 -1
29SEP26 430.00 C 39.73 39.73 39.73 39.73 +3.83 37 19 50 +19
29SEP26 440.00 C 36.25 36.25 36.02 36.02 +3.54 37 237 457 +237
29SEP26 450.00 C 33.00 33.00 32.79 32.79 +3.41 37 16 262 +1
29SEP26 460.00 C 29.62 29.62 29.62 29.62 +2.90 37 15 613 0
29SEP26 470.00 C 0.00 0.00 0.00 26.83 +2.85 37 0 1,077 0
29SEP26 480.00 C 25.00 25.00 25.00 24.20 +2.71 38 2 95 0
29SEP26 490.00 C 0.00 0.00 0.00 21.70 +3.03 38 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 18.86 +2.17 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 16.86 +1.97 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 15.05 +1.77 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 13.42 +1.31 37 0 903 0
29SEP26 540.00 C 0.00 0.00 0.00 11.96 +1.44 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 10.64 +1.29 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 9.46 +1.16 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 8.40 +1.04 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.45 +0.92 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 6.61 +0.83 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.85 +0.73 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 5.18 +0.65 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.58 +0.58 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 4.05 +0.52 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.58 +0.46 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.16 +0.41 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.79 +0.36 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.46 +0.32 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.17 +0.28 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.91 +0.25 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.68 +0.22 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 195.53 +9.01 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 190.92 +8.90 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 186.35 +8.92 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 181.81 +8.86 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 177.30 +8.84 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 172.82 +8.80 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 168.39 +8.86 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 163.99 +8.82 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 159.64 +8.79 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 155.33 +8.67 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 151.07 +8.64 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 146.86 +8.62 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 142.71 +8.58 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 138.68 +8.60 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 134.63 +8.63 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 130.65 +8.56 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 122.71 +8.35 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 115.07 +8.13 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 107.34 +7.40 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 100.04 +7.14 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 93.32 +6.99 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 86.95 +6.82 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 80.88 +6.57 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 75.18 +6.42 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 70.00 +6.25 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 63.39 +4.48 37 0 12 0
30DEC26 410.00 C 57.83 58.69 57.83 58.93 +4.44 37 30 101 +30
30DEC26 420.00 C 53.45 54.28 53.45 54.47 +4.51 37 30 52 +30
30DEC26 430.00 C 49.40 50.21 49.40 50.33 +4.25 37 30 51 +30
30DEC26 440.00 C 45.65 46.43 45.65 46.67 +4.16 37 30 54 +30
30DEC26 450.00 C 42.94 42.94 42.94 43.13 +3.92 37 15 521 +4
30DEC26 460.00 C 0.00 0.00 0.00 39.86 +3.69 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 36.84 +3.46 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 34.06 +3.22 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 31.52 +4.05 37 0 0 0
30DEC26 500.00 C 28.68 30.29 28.10 28.23 +3.04 37 300 312 +279
30DEC26 510.00 C 0.00 0.00 0.00 25.92 +2.83 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 23.79 +2.65 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 21.82 +2.46 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 20.00 +2.29 37 0 0 0
30DEC26 550.00 C 18.00 19.00 18.00 18.87 +2.19 37 3 47 +1
30DEC26 560.00 C 0.00 0.00 0.00 16.78 +1.98 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 15.36 +1.83 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 14.05 +1.70 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 12.85 +1.57 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 11.75 +1.46 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 10.74 +1.35 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 9.81 +1.24 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 8.96 +1.15 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.19 +1.06 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 7.47 +0.97 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 6.82 +0.90 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.22 +0.82 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.68 +0.76 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.18 +0.70 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 4.73 +0.65 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 135.64 +7.78 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 128.22 +7.64 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 121.74 +8.16 40 0 15 0
30MAR27 330.00 C 112.00 112.00 112.00 114.82 +7.94 40 2 4 +2
30MAR27 340.00 C 0.00 0.00 0.00 107.45 +7.25 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 101.11 +6.99 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 95.01 +6.82 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 89.16 +6.60 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 83.66 +6.47 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 78.40 +6.24 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 73.69 +6.49 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 68.47 +5.18 37 0 0 0
30MAR27 420.00 C 65.00 65.00 65.00 63.64 +4.59 37 1 1 0
30MAR27 430.00 C 0.00 0.00 0.00 59.50 +4.65 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 55.63 +4.38 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 52.02 +4.27 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 48.66 +3.70 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 45.54 +3.66 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 42.62 +3.62 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 39.91 +4.67 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 36.58 +3.79 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 34.09 +3.59 37 0 0 0
TOTAL CALL 1,770 47,445 +1,031
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 167 0
30MAR26 340.00 P 0.30 0.30 0.30 0.03 -0.14 36 40 188 -34
30MAR26 350.00 P 0.55 0.55 0.54 0.09 -0.38 35 84 880 -69
30MAR26 360.00 P 0.85 0.85 0.80 0.29 -0.80 35 7 490 -7
30MAR26 370.00 P 2.35 2.35 1.36 0.77 -1.55 35 21 1,183 +14
30MAR26 380.00 P 2.25 2.34 2.25 1.78 -2.61 36 88 721 +6
30MAR26 390.00 P 6.25 6.25 3.88 3.62 -3.47 36 82 746 -28
30MAR26 400.00 P 7.45 7.95 6.33 6.56 -4.67 36 328 2,752 +13
30MAR26 410.00 P 10.60 10.60 10.60 10.93 -5.92 36 8 1,331 -6
30MAR26 420.00 P 18.61 19.30 15.98 16.70 -6.72 37 105 2,707 -20
30MAR26 430.00 P 23.27 23.27 22.63 23.75 -7.80 38 12 544 +3
30MAR26 440.00 P 30.20 30.20 30.20 31.00 -9.07 35 1 516 -1
30MAR26 450.00 P 40.00 40.97 40.00 39.76 -9.43 35 5 1,583 -2
30MAR26 460.00 P 53.00 53.00 49.44 49.06 -11.41 35 4 1,014 -4
30MAR26 470.00 P 0.00 0.00 0.00 58.74 -9.73 35 0 883 0
30MAR26 480.00 P 68.57 68.57 68.57 68.61 -10.19 35 1 513 -1
30MAR26 490.00 P 79.60 80.00 79.60 80.96 -10.00 68 2 157 0
30MAR26 500.00 P 0.00 0.00 0.00 90.45 -7.95 70 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 99.39 -9.01 64 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 109.38 -9.02 69 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 119.38 -9.02 73 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 129.38 -9.02 78 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 139.38 -9.04 82 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 149.39 -9.01 86 1 63 0
30MAR26 570.00 P 0.00 0.00 0.00 159.38 -9.02 90 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 169.40 -9.00 94 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 179.39 -9.04 97 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 189.38 -9.04 101 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 199.38 -9.04 105 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 209.38 -9.05 108 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 219.38 -9.02 112 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 229.38 -9.02 115 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 239.38 -9.02 118 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 249.38 -9.03 122 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 259.38 -9.03 125 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 269.38 -9.03 128 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 279.37 -9.03 131 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 289.37 -9.03 134 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 270.00 P 0.25 0.25 0.25 0.01 0.00 39 2 0 -2
29APR26 275.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 -0.08 35 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 -0.11 35 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.16 -0.21 35 0 18 0
29APR26 320.00 P 0.00 0.00 0.00 0.33 -0.40 35 0 172 0
29APR26 330.00 P 1.53 1.54 1.53 0.66 -0.68 35 4 235 0
29APR26 340.00 P 2.03 2.03 2.03 1.22 -1.04 35 3 101 +3
29APR26 350.00 P 3.50 3.50 3.50 2.09 -1.52 36 33 242 0
29APR26 360.00 P 4.17 4.17 3.95 3.39 -2.10 36 10 105 +10
29APR26 370.00 P 7.65 7.65 5.65 5.21 -2.80 36 9 274 +2
29APR26 380.00 P 9.54 9.54 7.65 7.68 -3.32 36 45 270 +10
29APR26 390.00 P 12.30 12.30 10.70 10.86 -3.82 36 5 300 +1
29APR26 400.00 P 14.65 14.90 14.60 14.70 -4.46 36 68 657 -4
29APR26 410.00 P 0.00 0.00 0.00 19.38 -5.11 36 0 442 0
29APR26 420.00 P 29.24 29.24 26.07 24.92 -5.63 36 44 257 +42
29APR26 430.00 P 0.00 0.00 0.00 31.29 -6.66 36 0 244 0
29APR26 440.00 P 0.00 0.00 0.00 37.61 -7.79 35 0 810 0
29APR26 450.00 P 0.00 0.00 0.00 46.48 -6.90 38 1 417 +1
29APR26 460.00 P 55.50 55.50 55.50 53.19 -8.63 35 1 887 +1
29APR26 470.00 P 0.00 0.00 0.00 61.70 -8.93 35 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 71.85 -7.37 39 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 81.86 -9.10 43 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 91.15 -7.65 44 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 100.73 -7.82 46 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 109.87 -8.56 44 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 119.82 -8.58 47 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 129.38 -9.02 47 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 139.38 -9.04 49 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 149.39 -9.01 52 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 159.38 -9.02 54 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 169.40 -9.00 57 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 179.39 -9.04 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 189.38 -9.04 61 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 199.38 -9.04 63 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 209.38 -9.05 65 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 219.38 -9.02 68 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 229.38 -9.02 70 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 239.38 -9.02 71 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 249.38 -9.03 73 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 259.38 -9.03 75 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 269.38 -9.03 77 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 279.37 -9.03 79 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 289.37 -9.03 81 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.57 -0.39 36 0 5 0
28MAY26 310.00 P 0.00 0.00 0.00 0.97 -0.58 36 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 1.56 -0.84 36 0 23 0
28MAY26 330.00 P 3.50 3.50 3.50 2.48 -1.19 37 1 137 -1
28MAY26 340.00 P 0.00 0.00 0.00 3.68 -1.58 37 0 1,579 0
28MAY26 350.00 P 0.00 0.00 0.00 5.26 -2.04 37 0 194 0
28MAY26 360.00 P 0.00 0.00 0.00 7.30 -2.64 37 0 142 0
28MAY26 370.00 P 10.85 10.85 10.85 9.93 -3.03 37 1 127 +1
28MAY26 380.00 P 13.31 13.31 13.31 13.12 -3.21 37 1 252 0
28MAY26 390.00 P 0.00 0.00 0.00 16.87 -3.42 37 0 282 0
28MAY26 400.00 P 22.08 22.08 20.70 20.81 -4.13 37 3 344 0
28MAY26 410.00 P 29.18 29.18 25.50 25.62 -4.63 37 13 1,770 +1
28MAY26 420.00 P 35.09 35.09 35.09 31.12 -5.11 37 12 351 +12
28MAY26 430.00 P 0.00 0.00 0.00 37.25 -4.73 37 0 415 0
28MAY26 440.00 P 0.00 0.00 0.00 44.61 -5.79 38 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 50.42 -7.46 36 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 57.92 -7.76 36 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 65.75 -7.89 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 74.08 -8.07 36 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 83.13 -7.83 38 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 93.76 -7.02 42 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 102.80 -7.21 42 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 110.78 -8.42 39 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 120.15 -8.74 40 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 130.28 -8.36 42 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 139.38 -9.10 40 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 149.39 -9.01 42 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 159.38 -9.02 44 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 169.40 -9.00 46 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 179.39 -9.04 48 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 189.38 -9.04 50 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 199.38 -9.04 51 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 209.38 -9.05 53 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 219.38 -9.02 55 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 229.38 -9.02 56 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 239.38 -9.02 58 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 249.38 -9.03 60 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 259.38 -9.03 61 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 269.38 -9.03 63 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 279.37 -9.03 64 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 289.37 -9.03 66 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 299.37 -9.03 67 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 309.37 -9.03 69 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 319.37 -9.03 70 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 329.37 -9.03 71 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 339.37 -9.03 73 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 349.37 -9.03 74 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 359.37 -9.03 75 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 369.37 -9.03 76 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 379.37 -9.03 78 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 389.37 -9.03 79 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 399.37 -9.03 80 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 409.37 -9.03 81 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 419.37 -9.03 82 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 429.37 -9.03 84 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 439.37 -9.03 85 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 -0.08 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.15 -0.10 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.21 -0.13 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.27 -0.17 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.37 -0.21 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.47 -0.27 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.61 -0.32 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.78 -0.40 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.98 -0.46 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.23 -0.58 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.51 -0.68 37 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.25 -0.95 37 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.28 -1.22 37 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 4.75 -1.56 37 0 50 0
29JUN26 340.00 P 0.00 0.00 0.00 6.44 -1.94 37 0 66 0
29JUN26 350.00 P 9.16 9.16 9.16 8.51 -2.49 37 9 499 0
29JUN26 360.00 P 11.63 11.63 11.63 11.15 -2.62 37 1 532 -1
29JUN26 370.00 P 14.94 14.94 14.94 14.19 -2.74 37 15 3,843 0
29JUN26 380.00 P 0.00 0.00 0.00 17.62 -3.01 37 0 1,443 0
29JUN26 390.00 P 0.00 0.00 0.00 21.60 -3.23 37 0 3,706 0
29JUN26 400.00 P 26.60 27.04 25.98 25.75 -4.18 37 17 5,752 +2
29JUN26 410.00 P 0.00 0.00 0.00 30.68 -4.48 37 0 1,266 0
29JUN26 420.00 P 0.00 0.00 0.00 36.16 -4.77 37 0 1,425 0
29JUN26 430.00 P 45.77 45.77 42.03 42.17 -5.44 37 16 574 +1
29JUN26 440.00 P 0.00 0.00 0.00 48.85 -7.62 37 0 487 0
29JUN26 450.00 P 0.00 0.00 0.00 55.01 -6.98 37 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 62.17 -7.21 37 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 69.76 -7.58 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 78.75 -6.79 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 86.69 -7.23 38 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 95.16 -7.43 38 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 104.14 -7.18 39 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 112.38 -8.13 38 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 121.33 -8.11 37 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 131.80 -6.92 40 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 141.27 -7.87 41 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 150.62 -8.19 41 1 44 +1
29JUN26 570.00 P 0.00 0.00 0.00 159.38 -9.22 38 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 169.40 -9.06 40 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 179.39 -9.04 42 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 189.38 -9.04 43 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 199.38 -9.04 45 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 209.38 -9.05 46 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 219.38 -9.02 48 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 229.38 -9.02 49 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 239.38 -9.02 50 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 249.38 -9.03 52 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 259.38 -9.03 53 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 269.38 -9.03 54 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 279.37 -9.03 56 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 289.37 -9.03 57 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 299.37 -9.03 58 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 309.37 -9.03 59 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 319.37 -9.03 61 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 329.37 -9.03 62 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 339.37 -9.03 63 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 349.37 -9.03 64 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 359.37 -9.03 65 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 369.37 -9.03 66 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 379.37 -9.03 68 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 389.37 -9.03 69 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 399.37 -9.03 70 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 409.37 -9.03 71 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 419.37 -9.03 72 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 429.37 -9.03 73 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 439.37 -9.03 74 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.34 -0.16 37 0 54 0
29SEP26 230.00 P 0.00 0.00 0.00 0.45 -0.16 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.56 -0.23 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.70 -0.26 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.87 -0.30 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.04 -0.40 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.29 -0.41 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.55 -0.50 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.82 -0.62 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.21 -0.62 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.60 -0.74 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.99 -0.91 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.55 -0.91 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.10 -1.05 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.66 -1.26 37 0 0 0
29SEP26 300.00 P 8.00 8.00 7.20 5.40 -1.49 37 3 96 -1
29SEP26 310.00 P 0.00 0.00 0.00 7.16 -1.68 37 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 9.16 -1.82 37 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 11.30 -2.38 37 0 30 0
29SEP26 340.00 P 0.00 0.00 0.00 14.05 -2.45 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 16.91 -2.94 37 0 93 0
29SEP26 360.00 P 0.00 0.00 0.00 20.39 -2.80 38 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 24.01 -3.19 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 27.98 -3.35 37 10 372 0
29SEP26 390.00 P 35.00 35.00 35.00 32.15 -3.58 37 20 825 0
29SEP26 400.00 P 37.07 37.13 36.78 36.79 -3.98 37 87 2,276 +87
29SEP26 410.00 P 42.29 42.29 41.75 41.82 -4.34 37 107 1,914 +107
29SEP26 420.00 P 0.00 0.00 0.00 47.25 -4.72 37 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 53.22 -5.01 37 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 59.66 -4.96 37 0 474 0
29SEP26 450.00 P 0.00 0.00 0.00 66.39 -4.91 38 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 73.17 -5.33 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 81.85 -4.07 39 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 88.43 -5.15 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 96.09 -5.27 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 103.94 -5.47 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 111.98 -5.69 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 120.19 -5.85 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 128.53 -6.02 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 137.04 -6.16 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 145.69 -7.18 39 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 153.47 -8.34 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 162.36 -8.75 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 172.78 -7.62 39 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 181.23 -8.52 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 191.23 -7.91 39 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 200.73 -7.99 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 210.39 -8.12 40 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 219.38 -9.26 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 229.38 -9.13 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 239.38 -9.03 40 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 249.38 -9.03 41 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 259.38 -9.03 42 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 269.38 -9.03 43 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 279.37 -9.03 44 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 289.37 -9.03 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.15 -0.31 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.41 -0.32 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.68 -0.33 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.95 -0.46 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.32 -0.49 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.72 -0.49 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.12 -0.63 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.59 -0.73 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.16 -0.73 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.73 -0.80 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.31 -1.01 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.24 -0.87 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 6.85 -1.06 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.64 -1.21 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.45 -1.46 37 0 10 0
30DEC26 300.00 P 11.20 11.20 11.20 9.78 -1.51 37 1 150 0
30DEC26 310.00 P 0.00 0.00 0.00 11.96 -1.31 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 14.03 -1.97 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 17.27 -2.17 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 20.33 -2.34 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 23.86 -2.20 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 27.44 -2.26 38 0 183 0
30DEC26 370.00 P 31.70 31.70 31.70 31.26 -2.69 37 20 243 0
30DEC26 380.00 P 36.85 36.85 36.85 35.34 -2.92 37 15 68 +15
30DEC26 390.00 P 0.00 0.00 0.00 39.74 -3.26 37 0 95 0
30DEC26 400.00 P 45.98 45.98 45.98 44.51 -3.48 37 15 629 +15
30DEC26 410.00 P 51.45 51.45 51.45 49.63 -3.77 37 15 187 +15
30DEC26 420.00 P 0.00 0.00 0.00 55.09 -4.09 37 0 120 0
30DEC26 430.00 P 0.00 0.00 0.00 60.92 -4.39 37 0 53 0
30DEC26 440.00 P 68.27 68.27 68.27 67.26 -4.18 37 15 306 0
30DEC26 450.00 P 0.00 0.00 0.00 73.75 -4.24 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 80.42 -4.56 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 87.24 -4.95 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 94.39 -5.17 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 102.57 -4.59 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 110.12 -4.79 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 117.35 -5.48 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 125.80 -5.10 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 133.84 -5.29 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 142.03 -5.44 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 150.35 -5.60 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 158.79 -6.60 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 167.35 -6.95 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 176.01 -7.74 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 185.25 -8.03 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 194.28 -8.38 38 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 204.04 -8.08 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 213.40 -8.09 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 222.80 -8.09 40 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 232.22 -7.93 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 241.62 -7.85 40 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 250.97 -7.72 40 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 260.30 -8.11 40 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 269.96 -8.58 40 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 279.37 -9.05 39 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 289.37 -9.03 40 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 13.69 -1.51 37 0 7 0
30MAR27 310.00 P 0.00 0.00 0.00 16.35 -1.70 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 19.21 -1.77 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 22.30 -2.02 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 25.87 -1.78 37 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 29.47 -1.68 38 0 3 0
30MAR27 360.00 P 0.00 0.00 0.00 32.74 -2.15 37 0 1 0
30MAR27 370.00 P 0.00 0.00 0.00 36.76 -2.31 37 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 41.03 -2.53 37 0 33 0
30MAR27 390.00 P 0.00 0.00 0.00 45.60 -2.77 37 0 13 0
30MAR27 400.00 P 0.00 0.00 0.00 50.73 -2.79 37 0 13 0
30MAR27 410.00 P 0.00 0.00 0.00 55.91 -3.12 37 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 61.40 -3.38 37 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 67.21 -3.64 37 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 73.49 -3.72 37 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 79.45 -4.12 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 86.06 -4.76 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 92.88 -4.65 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 99.95 -4.84 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 107.18 -5.03 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 114.59 -3.05 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 122.99 -4.50 37 0 0 0
TOTAL PUT 1,412 75,260 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.38
30MAR26 2.40 C 0.00 0.00 0.00 0.99 0.00 97 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.89 0.00 87 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.79 0.00 77 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.69 0.00 67 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.59 0.00 58 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.49 0.00 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.39 0.00 40 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.21 0.00 35 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.13 -0.01 31 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.07 -0.01 29 0 101 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 690 0
30MAR26 3.60 C 0.02 0.02 0.02 0.02 0.00 32 2 300 +2
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 362 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 221 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 106 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 116 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 126 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 144 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 152 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 160 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 167 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 174 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 188 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 206 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 211 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 216 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 0.99 0.00 46 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.89 0.00 40 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.45 +0.02 44 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.26 +0.03 45 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.21 +0.03 45 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 +0.02 45 0 22 0
29APR26 3.70 C 0.00 0.00 0.00 0.11 +0.03 47 0 41 0
29APR26 3.80 C 0.00 0.00 0.00 0.08 +0.02 46 0 15 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 +0.02 45 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 +0.02 48 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 +0.02 48 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 46 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.50 C 0.94 0.94 0.92 0.89 -0.01 0 2 2 +2
28MAY26 2.60 C 0.00 0.00 0.00 0.80 -0.01 33 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.72 0.00 40 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.64 0.00 42 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.50 +0.01 45 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 0.00 45 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.14 +0.01 46 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 0.00 45 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 0.00 46 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 0.00 45 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 43 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.01 0.00 39 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.92 0.00 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 0.00 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.63 0.00 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 0.00 50 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.36 0.00 49 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.32 0.00 49 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.28 0.00 49 0 92 0
29JUN26 3.70 C 0.00 0.00 0.00 0.25 0.00 50 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.22 0.00 50 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 0.00 50 0 239 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 0.00 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.01 49 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 0.00 49 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 50 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 50 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 49 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 48 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 47 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 47 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 68 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 -0.01 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 -0.01 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 0.00 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.90 -0.01 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 -0.01 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 -0.02 52 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.73 -0.01 53 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.68 -0.01 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.63 -0.02 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 -0.01 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 -0.02 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 -0.01 54 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.02 54 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.02 54 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.02 54 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.01 55 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.02 54 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.02 54 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.01 55 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.02 54 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.01 55 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.01 55 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.01 55 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 56 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 57 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 56 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 53 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 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 0.00 53 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.14 0.00 54 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.08 +0.01 55 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.02 0.00 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.97 0.00 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 +0.01 56 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 0.00 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 0.00 56 0 0 0
30DEC26 3.30 C 0.76 0.76 0.76 0.73 0.00 56 5 5 -5
30DEC26 3.40 C 0.00 0.00 0.00 0.69 0.00 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 0.00 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 0.00 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 0.41 0.41 0.41 0.50 0.00 57 10 45 +10
30DEC26 4.10 C 0.00 0.00 0.00 0.47 0.00 57 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 0.00 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 0.00 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 0.35 -0.01 57 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 0.00 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.23 +0.01 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.18 +0.01 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.12 0.00 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.07 -0.01 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.03 +0.01 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.98 +0.01 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.94 +0.01 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 +0.01 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 +0.02 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.82 +0.01 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.78 +0.01 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 +0.01 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 +0.01 58 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 +0.01 58 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 +0.01 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 +0.01 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 +0.01 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.01 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 +0.01 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.01 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 +0.01 59 0 0 0
TOTAL CALL 19 20,401 +9
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,217 0
30MAR26 3.30 P 0.04 0.04 0.04 0.05 -0.01 32 2 3,083 0
30MAR26 3.40 P 0.07 0.11 0.07 0.09 -0.02 30 802 2,497 -585
30MAR26 3.50 P 0.13 0.16 0.13 0.15 -0.02 28 300 2,131 0
30MAR26 3.60 P 0.20 0.24 0.20 0.24 0.00 34 300 6,476 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 -0.01 36 0 3,364 0
30MAR26 3.80 P 0.00 0.00 0.00 0.42 -0.01 0 0 492 0
30MAR26 3.90 P 0.00 0.00 0.00 0.54 0.00 59 0 88 0
30MAR26 4.00 P 0.00 0.00 0.00 0.63 0.00 57 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.73 -0.01 63 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.83 0.00 70 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.94 +0.01 86 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.04 +0.01 92 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.13 0.00 86 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.23 0.00 91 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.33 0.00 97 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.43 0.00 101 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.53 0.00 106 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.63 0.00 111 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.88 0.00 122 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.13 0.00 132 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.38 0.00 141 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.63 0.00 151 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.88 0.00 159 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.13 0.00 168 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.38 0.00 176 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.63 0.00 183 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.88 0.00 190 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.13 0.00 197 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.38 0.00 203 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.63 0.00 210 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.88 0.00 216 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.13 0.00 222 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.38 0.00 227 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 48 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 +0.01 51 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 1,703 0
29APR26 3.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 +0.01 47 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 +0.02 48 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 +0.02 47 0 298 0
29APR26 3.40 P 0.22 0.22 0.22 0.24 +0.02 50 10 344 +10
29APR26 3.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.36 +0.02 49 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.43 +0.01 49 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.51 +0.01 51 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.59 +0.01 51 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.68 +0.01 53 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.77 0.00 55 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.87 +0.01 59 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.96 0.00 59 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.06 0.00 63 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.16 0.00 67 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.26 -0.01 70 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.36 -0.01 74 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.46 -0.01 77 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.57 0.00 85 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 50 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 0.00 51 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 0.00 49 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 49 0 98 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 0.00 47 0 100 0
28MAY26 3.00 P 0.13 0.13 0.13 0.12 0.00 48 200 440 +200
28MAY26 3.10 P 0.00 0.00 0.00 0.15 -0.01 47 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 0.00 49 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
28MAY26 3.40 P 0.32 0.32 0.32 0.30 0.00 49 1 8 +1
28MAY26 3.50 P 0.00 0.00 0.00 0.35 -0.01 48 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.42 -0.01 49 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 0.00 50 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 -0.01 49 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.64 -0.01 50 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 -0.01 51 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.81 -0.01 53 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.90 0.00 54 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.99 -0.01 55 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.08 -0.01 56 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.17 -0.01 56 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.27 -0.01 59 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.37 -0.01 62 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.47 -0.01 65 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.57 -0.01 67 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 52 0 100 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 53 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 0.00 53 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 0.00 53 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 -0.01 51 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 -0.01 51 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 -0.01 52 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.23 -0.01 52 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.01 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.01 53 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.01 52 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 -0.01 53 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.50 -0.01 53 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.01 53 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.64 -0.01 54 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.71 -0.02 53 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.79 -0.01 54 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.87 -0.01 54 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.95 -0.02 54 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 -0.01 56 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 -0.01 57 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 -0.01 58 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.31 -0.01 59 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.40 -0.01 59 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.50 -0.01 62 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.59 -0.01 62 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.69 -0.01 64 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.94 -0.01 70 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.19 -0.01 75 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.44 -0.01 79 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.70 -0.01 86 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.96 0.00 92 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.21 +0.01 96 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.46 +0.01 100 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.70 +0.01 101 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.95 +0.01 104 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.19 +0.01 105 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.44 +0.01 108 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.67 -0.01 105 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.01 57 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.01 57 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.01 57 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.02 56 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 -0.02 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 -0.02 57 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 -0.02 57 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 -0.02 57 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 -0.03 56 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 -0.02 57 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 -0.03 57 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 -0.02 58 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 -0.03 58 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 -0.03 57 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 -0.03 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 -0.03 58 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.02 59 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 -0.03 58 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 -0.03 59 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 -0.02 59 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 -0.02 60 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 -0.03 60 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 -0.03 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 -0.02 61 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 -0.02 62 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 -0.02 62 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.78 -0.03 62 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 -0.02 63 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.25 -0.02 66 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.49 -0.02 68 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.73 -0.02 70 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.98 -0.01 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.22 -0.02 75 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.48 -0.01 80 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.73 -0.01 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.97 0.00 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.21 -0.01 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.46 0.00 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.70 -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 0.25 -0.01 59 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 -0.01 59 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 -0.01 59 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 0.00 60 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 -0.01 59 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.47 -0.01 59 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.52 -0.01 59 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.58 -0.01 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 0.00 0.00 0.00 0.69 -0.01 60 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 -0.01 60 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 -0.01 60 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.01 61 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.01 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.01 61 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 -0.01 61 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 -0.01 61 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 -0.01 61 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.32 -0.01 61 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 -0.01 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.48 -0.01 62 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.01 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 -0.01 63 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 -0.01 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 -0.01 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 +0.01 61 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 0.00 61 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 0.00 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.47 0.00 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.52 0.00 61 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.57 0.00 61 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 0.00 61 0 8 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 0.00 62 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 +0.01 62 0 36 0
30MAR27 3.40 P 0.00 0.00 0.00 0.81 +0.01 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 0.00 62 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 +0.01 62 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 0.00 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 0.00 62 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 0.00 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 0.00 62 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 0.00 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.36 0.00 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 0.00 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 0.00 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.59 0.00 63 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.67 +0.01 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.75 +0.01 64 0 0 0
TOTAL PUT 1,615 78,395 -374
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$ 77.45
30MAR26 45.00 C 0.00 0.00 0.00 32.49 +0.59 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.50 +0.59 89 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.50 +0.59 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.50 +0.59 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.50 +0.59 72 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.50 +0.59 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.00 +0.59 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.50 +0.58 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.01 +0.59 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.51 +0.59 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.01 +0.58 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.51 +0.58 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.02 +0.58 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.54 +0.54 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.17 +0.46 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.08 +0.30 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.53 +0.13 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.61 +0.03 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.03 +0.58 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.54 +0.59 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.04 +0.58 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.54 +0.58 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.05 +0.59 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.55 +0.57 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.07 +0.55 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.67 +0.49 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 5.47 +0.38 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.66 +0.29 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.32 +0.15 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.43 +0.08 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.90 +0.07 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.14 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.56 -0.29 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.50 -0.46 24 0 350 0
30MAR26 80.00 P 0.00 0.00 0.00 3.09 -0.56 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 5.19 -0.59 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 7.56 -0.60 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 10.05 -0.60 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 12.55 -0.60 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 15.05 -0.60 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 17.55 -0.60 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.05 -0.60 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.55 -0.60 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.05 -0.60 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.55 -0.60 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.05 -0.60 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.55 -0.60 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.05 -0.60 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.55 -0.60 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.05 -0.60 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.55 -0.60 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.05 -0.60 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.55 -0.60 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.66 -0.12 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.17 -0.16 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.88 -0.23 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.86 -0.30 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.11 -0.35 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.60 -0.41 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.33 -0.47 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.28 -0.50 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.39 -0.54 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.64 -0.55 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.98 -0.57 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.39 -0.57 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.84 -0.58 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.32 -0.57 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.81 -0.57 26 0 0 0
TOTAL PUT 0 2,144 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.68
30MAR26 4.53 C 0.00 0.00 0.00 5.17 +0.20 185 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.07 +0.20 180 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.98 +0.20 175 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.86 +0.18 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.62 +0.18 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.14 +0.18 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.92 +0.19 129 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.65 +0.17 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.41 +0.18 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.17 +0.18 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.93 +0.18 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.69 +0.17 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.47 +0.19 77 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.22 +0.18 55 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.00 +0.20 69 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.74 +0.18 42 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.53 +0.21 58 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.26 +0.17 40 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.03 +0.16 38 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.81 +0.15 36 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.62 +0.13 37 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.45 +0.11 37 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.31 +0.08 37 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 37 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 55 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.00 +0.20 88 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.89 +0.19 78 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.66 +0.20 79 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.42 +0.20 74 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.17 +0.18 61 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.94 +0.19 63 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.70 +0.20 63 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.45 +0.17 53 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.22 +0.19 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.99 +0.20 52 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.75 +0.19 47 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.52 +0.20 46 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.29 +0.20 43 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.06 +0.20 41 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.79 +0.17 31 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.57 +0.16 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.35 +0.15 30 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.15 +0.13 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.97 +0.12 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.81 +0.11 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.66 +0.09 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.54 +0.07 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.94 +0.19 54 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.71 +0.21 55 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.46 +0.18 49 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.23 +0.20 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 +0.19 45 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.75 +0.19 40 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.54 +0.21 41 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.29 +0.16 36 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.06 +0.17 34 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.84 +0.15 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.64 +0.14 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.42 +0.10 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.26 +0.10 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.14 +0.12 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.85 +0.07 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.57 +0.06 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 122 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.04 -0.03 36 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.15 -0.08 36 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.25 -0.10 36 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.55 -0.14 36 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.95 -0.17 36 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.41 -0.18 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.37 -0.21 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.04 -0.02 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.19 -0.04 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.34 -0.06 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.43 -0.08 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.53 -0.10 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.66 -0.13 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.83 -0.11 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.15 -0.14 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.53 -0.15 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.89 -0.18 24 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.33 -0.16 16 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.76 -0.18 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.49 -0.04 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.59 -0.05 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.70 -0.05 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.83 -0.06 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.95 -0.08 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.11 -0.07 34 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.43 -0.07 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.78 -0.09 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.18 -0.09 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.54 -0.16 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.96 -0.15 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$ 9.68
30MAR26 4.32 C 0.00 0.00 0.00 5.38 +0.20 196 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.28 +0.20 190 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.20 +0.20 186 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.10 +0.20 181 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.01 +0.20 177 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.75 +0.18 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.51 +0.18 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.28 +0.18 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.05 +0.18 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.83 +0.19 125 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.58 +0.18 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.35 +0.18 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.11 +0.18 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.87 +0.18 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.64 +0.17 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.42 +0.19 75 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.20 +0.20 76 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.97 +0.20 68 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.71 +0.18 41 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.51 +0.21 57 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.26 +0.17 40 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.02 +0.16 37 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.02 -0.02 37 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$ 9.68
30MAR26 5.00 C 0.00 0.00 0.00 4.70 +0.20 162 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.45 +0.20 151 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.19 +0.19 120 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.95 +0.19 130 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.70 +0.19 120 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.93 +0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.68 +0.18 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.45 +0.19 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.19 +0.18 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.96 +0.20 68 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.69 +0.18 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.47 +0.20 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.20 +0.16 38 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.95 +0.15 31 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.74 +0.14 36 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.54 +0.11 35 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.38 +0.10 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.25 +0.06 36 0 41 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 +0.04 37 0 44 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 54 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.47 +0.20 67 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.22 +0.19 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.98 +0.20 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.74 +0.21 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.49 +0.20 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.25 +0.19 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.00 +0.20 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.72 +0.16 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.49 +0.16 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 +0.15 33 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.06 +0.14 32 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.86 +0.11 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.69 +0.11 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.54 +0.09 32 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.42 +0.07 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.32 +0.06 33 0 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 36 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.74 +0.20 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.49 +0.20 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.25 +0.19 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.00 +0.19 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.75 +0.19 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.49 +0.16 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.27 +0.15 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.06 +0.14 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.86 +0.11 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.71 +0.10 30 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.56 +0.09 30 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.43 +0.07 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.72 +0.20 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.47 +0.20 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.21 +0.17 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.97 +0.20 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.73 +0.20 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.48 +0.18 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.23 +0.19 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.99 +0.20 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.74 +0.19 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.50 +0.20 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 +0.20 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.01 +0.20 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.79 +0.21 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.51 +0.15 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.30 +0.14 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.10 +0.13 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 +0.12 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 +0.08 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.63 +0.08 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 +0.07 31 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 +0.07 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.72 +0.20 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.48 +0.21 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.22 +0.18 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.98 +0.20 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.74 +0.21 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.48 +0.18 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.24 +0.18 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 +0.20 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.75 +0.20 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.51 +0.19 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.29 +0.21 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.05 +0.19 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.82 +0.18 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 +0.14 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.38 +0.10 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.22 +0.10 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 +0.10 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.91 +0.08 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 +0.10 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.70 +0.08 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.61 +0.08 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 +0.04 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.98 +0.20 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.74 +0.21 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.48 +0.18 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.24 +0.18 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.01 +0.19 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.77 +0.21 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.52 +0.19 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 +0.17 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.07 +0.17 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 +0.17 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.10 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 +0.08 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 +0.07 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.17 +0.07 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 +0.10 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 +0.09 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 +0.09 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.08 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 +0.05 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.05 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 +0.04 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 +0.03 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.56 +0.20 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.33 +0.16 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.13 +0.15 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.94 +0.15 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 +0.09 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.56 +0.07 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.42 +0.06 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.30 +0.07 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.21 +0.11 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.10 +0.10 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.00 +0.10 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 +0.09 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 +0.08 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 +0.06 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 +0.05 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
TOTAL CALL 0 2,682 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 133 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 51 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 -0.08 35 0 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.19 -0.10 36 0 80 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 -0.12 36 0 32 0
30MAR26 10.00 P 0.00 0.00 0.00 0.46 -0.14 35 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.86 -0.16 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.32 -0.18 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.82 -0.20 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.32 -0.21 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.82 -0.21 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.32 -0.21 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.82 -0.21 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.32 -0.20 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.82 -0.20 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.32 -0.20 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 -0.02 33 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 -0.04 33 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 -0.06 32 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.24 -0.08 32 0 32 0
29APR26 9.50 P 0.00 0.00 0.00 0.34 -0.10 32 0 98 0
29APR26 9.75 P 0.00 0.00 0.00 0.46 -0.12 32 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.61 -0.12 32 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 -0.15 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.38 -0.18 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.82 -0.20 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.32 -0.21 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.82 -0.21 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.32 -0.21 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.82 -0.21 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.32 -0.20 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.82 -0.20 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.32 -0.20 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.35 -0.09 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.47 -0.10 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.60 -0.12 27 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.76 -0.16 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.96 -0.15 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.37 -0.16 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.81 -0.17 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.21 -0.17 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.68 -0.17 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.16 -0.17 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.64 -0.17 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.12 -0.18 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.61 -0.17 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.09 -0.18 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.57 -0.19 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.03 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.05 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 -0.06 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.07 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 -0.08 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.59 -0.10 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 -0.11 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 -0.15 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 -0.13 31 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 -0.19 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.88 -0.10 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 -0.17 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 -0.20 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.17 -0.20 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.66 -0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.15 -0.19 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.65 -0.19 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 34 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.03 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.04 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.04 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.05 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.07 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.08 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.10 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 -0.10 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 -0.11 32 0 150 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 -0.12 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 -0.11 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 -0.10 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.09 -0.11 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 -0.13 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 -0.16 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 -0.15 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 -0.18 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 -0.19 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 -0.21 22 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.71 -0.22 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.02 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.03 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.05 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 -0.08 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 -0.09 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 -0.10 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 -0.11 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 -0.11 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 -0.12 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 -0.09 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.18 -0.10 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.59 -0.11 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.03 -0.10 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.43 -0.14 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 -0.16 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.31 -0.18 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 -0.19 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.25 -0.19 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 -0.20 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 -0.04 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 -0.04 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 -0.07 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.06 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 -0.08 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.06 -0.09 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 -0.09 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.35 -0.11 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.51 -0.12 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.89 -0.08 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.26 -0.09 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.66 -0.10 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.09 -0.09 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.52 -0.09 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.91 -0.15 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.37 -0.15 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 -0.18 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.29 -0.19 31 0 0 0
TOTAL PUT 0 2,311 0
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$ 24.08
30MAR26 13.00 C 0.00 0.00 0.00 11.09 +0.29 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.59 +0.29 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.09 +0.29 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.59 +0.29 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.09 +0.29 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.60 +0.30 86 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.10 +0.30 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.60 +0.30 73 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.10 +0.30 66 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.60 +0.30 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.10 +0.30 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.60 +0.30 48 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 5.10 +0.30 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.60 +0.30 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.10 +0.29 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.11 +0.28 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.13 +0.26 28 0 0 0
30MAR26 23.00 C 1.16 1.17 1.16 1.37 +0.23 37 2 14 -1
30MAR26 24.00 C 0.00 0.00 0.00 0.71 +0.12 34 0 25 0
30MAR26 25.00 C 0.00 0.00 0.00 0.31 +0.05 34 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 33 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.60 +0.30 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.10 +0.30 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.60 +0.30 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.10 +0.29 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.60 +0.29 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.10 +0.29 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.61 +0.30 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.11 +0.28 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.15 +0.26 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.25 +0.24 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.56 +0.19 30 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.97 +0.14 29 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 40 0
29APR26 26.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 49 0
29APR26 28.00 C 0.04 0.04 0.04 0.07 +0.01 29 10 25 0
29APR26 29.00 C 0.02 0.02 0.02 0.03 0.00 29 10 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 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 7.10 +0.30 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.60 +0.30 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.10 +0.29 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.60 +0.29 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.11 +0.29 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.62 +0.29 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.13 +0.27 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.22 +0.24 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.42 +0.18 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.77 +0.18 28 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 1.22 +0.17 28 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.79 +0.09 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.49 +0.06 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 9 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 29 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 9.10 +0.30 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.60 +0.30 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.10 +0.30 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.60 +0.30 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.10 +0.30 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.60 +0.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.11 +0.29 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.62 +0.29 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.13 +0.27 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.67 +0.26 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.22 +0.25 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.39 +0.22 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.63 +0.21 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.99 +0.18 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.46 +0.13 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.04 +0.09 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.48 +0.03 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 0.00 28 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 8.62 +0.29 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.14 +0.29 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.66 +0.28 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.19 +0.27 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.73 +0.27 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.28 +0.26 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.84 +0.25 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.41 +0.25 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.00 +0.23 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.60 +0.22 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.85 +0.19 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.18 +0.16 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.60 +0.15 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.09 +0.12 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.66 +0.10 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.30 +0.08 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.01 +0.06 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.77 +0.05 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.59 +0.04 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.85 +0.28 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.40 +0.26 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.96 +0.25 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.54 +0.25 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.12 +0.24 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.73 +0.24 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.33 +0.21 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.97 +0.22 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.27 +0.19 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.64 +0.17 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.08 +0.15 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.58 +0.12 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 +0.10 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.78 +0.10 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.46 +0.07 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.19 +0.06 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.61 +0.25 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.20 +0.26 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.79 +0.24 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.40 +0.24 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.01 +0.22 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.65 +0.22 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.29 +0.20 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.63 +0.19 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.03 +0.17 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.49 +0.15 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.99 +0.12 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.56 +0.12 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.19 +0.10 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.85 +0.08 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.56 +0.07 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.32 +0.06 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 +0.05 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
TOTAL CALL 22 761 -1
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.06 35 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 -0.12 35 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 0.62 -0.21 35 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 1.24 -0.27 36 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.05 -0.25 38 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 2.94 -0.30 34 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 3.92 -0.30 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.92 -0.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.92 -0.30 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.92 -0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.92 -0.30 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.92 -0.30 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.92 -0.30 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.92 -0.30 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.92 -0.30 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.27 -0.10 29 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.56 -0.16 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.99 -0.23 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.58 -0.32 28 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.38 -0.25 30 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.21 -0.29 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.14 -0.29 29 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.10 -0.30 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.09 -0.29 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.08 -0.30 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.08 -0.29 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.08 -0.29 31 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.08 -0.29 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.08 -0.29 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.08 -0.29 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.44 -0.09 28 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.76 -0.14 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.20 -0.22 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.77 -0.27 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.55 -0.20 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.32 -0.26 28 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.21 -0.27 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.14 -0.28 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.10 -0.30 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.09 -0.29 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.08 -0.30 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.08 -0.29 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.08 -0.29 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.08 -0.29 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.08 -0.29 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 -0.08 28 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.63 -0.11 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.98 -0.17 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.46 -0.21 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.04 -0.24 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.73 -0.21 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.47 -0.26 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.31 -0.27 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.21 -0.28 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.14 -0.29 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.11 -0.29 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.09 -0.29 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.08 -0.30 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.08 -0.29 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.08 -0.29 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.08 -0.29 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.07 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.10 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 -0.13 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 -0.15 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.91 -0.18 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.47 -0.21 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.11 -0.23 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.83 -0.24 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.60 -0.26 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.43 -0.27 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.31 -0.27 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.21 -0.29 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.15 -0.29 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.12 -0.29 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.09 -0.30 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.08 -0.29 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.08 -0.29 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.04 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 -0.06 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.06 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.08 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.09 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 -0.11 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 -0.13 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.76 -0.16 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.26 -0.17 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.82 -0.19 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.45 -0.21 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.14 -0.22 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.87 -0.24 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.66 -0.25 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.49 -0.26 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.36 -0.27 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.26 -0.28 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.19 -0.28 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.14 -0.29 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.11 -0.29 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.09 -0.29 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 -0.06 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 -0.08 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 -0.10 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.22 -0.11 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.60 -0.13 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.04 -0.16 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.54 -0.17 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.10 -0.18 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.72 -0.20 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.38 -0.23 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.10 -0.23 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.87 -0.24 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.66 -0.26 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.51 -0.26 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.37 -0.28 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.28 -0.28 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.20 -0.29 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.15 -0.29 28 0 0 0
TOTAL PUT 0 471 0
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$ 4.72
30MAR26 3.60 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 0.00 29 0 10 0
30MAR26 4.70 C 0.13 0.13 0.13 0.11 -0.01 26 10 20 +10
30MAR26 4.80 C 0.00 0.00 0.00 0.07 -0.01 27 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 242 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 +0.01 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 0.00 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 0.00 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 -0.02 26 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.15 0.00 27 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 -0.01 27 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.04 0.00 29 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 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 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 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 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.78 +0.01 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 0.00 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.99 +0.01 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.81 +0.01 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 0.00 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 -0.01 28 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 39 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 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 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 +0.02 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.12 +0.01 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.03 +0.01 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 +0.02 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 36 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 1.22 +0.02 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 +0.03 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 +0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 +0.02 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 10 1,415 +10
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 332 0
30MAR26 4.60 P 0.05 0.05 0.05 0.05 -0.01 27 50 163 +50
30MAR26 4.70 P 0.00 0.00 0.00 0.09 -0.02 27 0 64 0
30MAR26 4.80 P 0.00 0.00 0.00 0.15 -0.02 28 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.01 29 0 137 0
30MAR26 5.00 P 0.30 0.30 0.30 0.30 -0.01 29 20 90 -20
30MAR26 5.25 P 0.00 0.00 0.00 0.54 -0.01 38 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.79 -0.01 50 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.79 -0.01 121 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 30 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 28 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 52 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 48 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.02 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.22 -0.02 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.29 -0.01 29 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.56 0.00 29 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.02 26 0 5 0
28MAY26 4.30 P 0.07 0.07 0.06 0.07 -0.01 28 11 11 +11
28MAY26 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 -0.01 28 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 -0.02 27 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 -0.02 28 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 -0.02 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 0.00 27 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 29 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 0.00 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 -0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.04 -0.03 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 -0.01 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 0.00 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 0.00 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 0.00 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 -0.02 22 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 -0.01 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 -0.01 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 0.00 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 0.00 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 0.00 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 0.00 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30DEC26 5.00 P 0.65 0.65 0.65 0.69 -0.01 27 20 20 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.87 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.01 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 -0.01 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.06 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 -0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 -0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.02 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 -0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.02 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 -0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.02 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 -0.02 28 0 0 0
TOTAL PUT 101 2,150 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 107.40
30MAR26 82.50 C 0.00 0.00 0.00 24.99 - 49 0 0 -
30MAR26 85.00 C 0.00 0.00 0.00 22.51 +1.35 50 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.05 +1.32 50 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.62 +1.27 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.26 +1.20 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.98 +1.10 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.83 +0.98 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.85 +0.84 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.93 +0.74 48 0 0 0
30MAR26 105.00 C 5.33 5.33 5.33 5.35 +0.54 47 1 32 +1
30MAR26 107.50 C 0.00 0.00 0.00 4.19 +0.31 49 0 34 0
30MAR26 110.00 C 3.42 3.42 3.42 3.21 +0.44 51 1 32 0
30MAR26 112.50 C 0.00 0.00 0.00 2.32 +0.24 50 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 1.63 +0.14 50 0 60 0
30MAR26 117.50 C 0.00 0.00 0.00 1.12 +0.09 50 0 311 0
30MAR26 120.00 C 0.00 0.00 0.00 0.75 +0.05 50 0 161 0
30MAR26 122.50 C 0.00 0.00 0.00 0.49 +0.02 50 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 0.31 +0.01 50 0 53 0
30MAR26 127.50 C 0.00 0.00 0.00 0.19 0.00 50 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.12 0.00 50 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 0.00 51 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 0.00 51 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.48 - 46 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 23.17 +1.25 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.93 +1.20 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.77 +1.14 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.71 +1.07 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.77 +1.00 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.96 +0.93 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 11.27 +0.84 46 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 9.52 +0.70 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.59 +1.09 48 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 7.07 +0.73 46 0 51 0
29APR26 110.00 C 0.00 0.00 0.00 5.87 +0.55 46 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 4.98 +0.53 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 4.17 +0.47 47 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 3.47 +0.27 47 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 2.88 +0.34 47 0 66 0
29APR26 122.50 C 0.00 0.00 0.00 2.36 +0.26 47 0 16 0
29APR26 125.00 C 0.00 0.00 0.00 1.91 +0.19 47 0 150 0
29APR26 127.50 C 0.00 0.00 0.00 1.53 +0.15 47 0 132 0
29APR26 130.00 C 0.00 0.00 0.00 1.22 +0.15 47 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 0.94 +0.09 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.74 +0.07 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.58 +0.06 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.46 +0.05 47 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.27 +0.02 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.21 +0.02 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.87 - 45 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 23.67 +1.19 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.53 +1.11 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.47 +1.02 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.55 +0.99 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.73 +0.92 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.00 +0.81 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 12.44 +0.78 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.30 +0.84 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 9.92 +0.72 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.68 +0.63 46 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 7.53 +0.50 46 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 6.54 +0.44 46 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 5.62 +0.35 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 4.85 +0.34 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 4.13 +0.26 46 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 3.53 +0.24 45 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 2.98 +0.18 45 0 30 0
28MAY26 127.50 C 0.00 0.00 0.00 2.54 +0.17 45 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 2.12 +0.18 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 1.75 +0.12 45 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 1.44 +0.08 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.22 +0.07 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.01 +0.06 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.57 +0.02 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.31 - 45 0 0 -
29JUN26 85.00 C 0.00 0.00 0.00 24.22 +1.16 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.20 +1.08 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.30 +1.06 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 18.48 +0.96 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 16.79 +0.94 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 15.20 +0.86 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.71 +0.81 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 12.54 +0.72 45 1 1 +1
29JUN26 105.00 C 0.00 0.00 0.00 11.23 +0.62 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.22 +0.73 46 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 9.11 +0.63 46 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 8.12 +0.55 46 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 7.22 +0.53 46 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 6.38 +0.42 45 0 39 0
29JUN26 120.00 C 5.65 5.65 5.65 5.66 +0.42 45 1 34 +1
29JUN26 122.50 C 0.00 0.00 0.00 4.96 +0.33 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 4.40 +0.32 45 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 3.74 +0.29 45 1 37 +1
29JUN26 130.00 C 0.00 0.00 0.00 3.28 +0.23 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 2.88 +0.23 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.49 +0.17 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.20 +0.17 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 1.91 +0.17 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.65 +0.12 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.45 +0.12 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.24 +0.10 45 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.08 +0.08 45 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 28.57 - 46 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 26.79 +1.30 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.11 +1.25 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.51 +1.25 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.94 +1.18 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.54 +1.19 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.14 +1.19 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.83 +1.10 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.63 +1.11 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.19 +0.67 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.12 +0.63 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.12 +0.59 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.19 +0.56 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.50 +0.63 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 10.68 +0.66 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 9.84 +0.66 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 9.03 +0.55 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 8.35 +0.51 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 7.72 +0.54 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 7.11 +0.66 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 6.60 +0.65 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.10 +0.66 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.60 +0.62 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.14 +0.54 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.77 +0.54 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.40 +0.55 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.02 +0.49 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.68 +0.42 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.55 - 45 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 28.94 +0.97 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.39 +0.98 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.83 +0.89 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.45 +0.87 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.08 +0.87 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.71 +0.78 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.52 +0.76 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.35 +0.76 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.18 +0.38 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.32 +0.60 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.35 +0.52 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 15.44 +0.50 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.58 +0.51 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.81 +0.56 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.98 +0.55 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 12.16 +0.55 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 11.38 +0.44 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.42 +0.43 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.79 +0.43 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.16 +0.43 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.54 +0.34 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.06 +0.34 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.57 +0.33 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.09 +0.34 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.60 +0.31 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.19 +0.25 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.83 +0.25 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.66 - 45 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 31.14 +1.02 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.61 +0.96 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.23 +0.92 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.89 +0.92 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.55 +0.92 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.29 +0.81 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.15 +0.82 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.00 +0.81 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.85 +0.33 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.15 +0.62 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.14 +0.52 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.23 +0.51 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.38 +0.59 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.57 +0.58 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.80 +0.61 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.01 +0.61 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.21 +0.61 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.03 +0.48 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.42 +0.48 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 11.81 +0.48 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.20 +0.48 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.91 +0.49 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.30 +0.39 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.83 +0.40 46 0 0 0
TOTAL CALL 5 4,617 +4
30MAR26 82.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.07 -0.06 51 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.13 -0.12 50 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.27 -0.19 50 0 85 0
30MAR26 95.00 P 0.56 0.56 0.56 0.50 -0.29 50 15 54 0
30MAR26 97.50 P 0.85 0.85 0.85 0.86 -0.40 50 15 64 0
30MAR26 100.00 P 1.30 1.30 1.30 1.34 -0.61 49 10 102 +8
30MAR26 102.50 P 0.00 0.00 0.00 2.04 -0.80 49 0 107 0
30MAR26 105.00 P 3.16 3.16 3.07 2.98 -0.98 49 2 55 +1
30MAR26 107.50 P 0.00 0.00 0.00 4.20 -1.11 50 0 134 0
30MAR26 110.00 P 0.00 0.00 0.00 5.45 -1.44 47 0 1,063 0
30MAR26 112.50 P 0.00 0.00 0.00 7.26 -1.16 50 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 9.10 -1.23 50 0 63 0
30MAR26 117.50 P 0.00 0.00 0.00 11.10 -1.29 50 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 13.24 -1.33 49 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 15.49 -1.36 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.82 -1.38 49 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 20.22 -1.39 50 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 22.65 -1.40 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.12 -1.39 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 27.60 -1.40 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 30.10 -1.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 32.60 -1.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 35.10 -1.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 37.60 -1.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 40.10 -1.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 42.60 -1.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.32 - 46 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 0.52 -0.13 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.78 -0.19 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 1.13 -0.24 47 0 39 0
29APR26 92.50 P 0.00 0.00 0.00 1.58 -0.30 47 0 151 0
29APR26 95.00 P 2.18 2.18 2.18 2.06 -0.48 46 17 156 0
29APR26 97.50 P 0.00 0.00 0.00 2.69 -0.64 46 0 110 0
29APR26 100.00 P 0.00 0.00 0.00 3.47 -0.77 46 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 4.41 -0.88 46 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 5.48 -1.00 45 0 108 0
29APR26 107.50 P 6.91 6.91 6.88 6.89 -0.94 47 160 361 +160
29APR26 110.00 P 0.00 0.00 0.00 8.16 -1.15 46 0 447 0
29APR26 112.50 P 0.00 0.00 0.00 9.71 -1.34 46 0 536 0
29APR26 115.00 P 0.00 0.00 0.00 11.44 -1.20 46 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 13.23 -1.05 46 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 15.12 -1.10 47 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 17.07 -1.18 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.16 -1.30 46 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 21.30 -1.20 47 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 23.50 -1.27 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.77 -1.30 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 28.07 -1.33 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.44 -1.33 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.82 -1.36 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 35.24 -1.36 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 38.02 -1.04 56 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 40.14 -1.38 47 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 42.61 -1.40 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.94 - 45 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 1.30 -0.25 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.79 -0.33 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 2.32 -0.43 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.91 -0.48 45 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 3.59 -0.56 44 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 4.40 -0.65 44 0 19 0
28MAY26 100.00 P 0.00 0.00 0.00 5.36 -0.71 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 6.42 -0.80 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 7.61 -0.88 44 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 8.92 -0.96 43 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 10.30 -1.05 43 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 11.85 -1.09 43 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 13.84 -1.07 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.63 -1.07 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 17.45 -0.59 45 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 19.40 -1.15 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.38 -0.55 45 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 23.46 -1.22 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.56 -1.27 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.75 -1.27 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.95 -1.31 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 32.23 -1.31 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 34.51 -1.32 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 36.85 -1.33 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 39.20 -1.33 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 41.57 -1.35 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 43.97 -1.34 45 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 1.66 - 45 0 0 -
29JUN26 85.00 P 0.00 0.00 0.00 2.15 -0.27 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.74 -0.39 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.37 -0.42 45 0 1,000 0
29JUN26 92.50 P 0.00 0.00 0.00 4.05 -0.49 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 4.84 -0.57 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.75 -0.61 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.76 -0.67 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.89 -0.74 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.10 -0.82 43 0 0 0
29JUN26 107.50 P 10.47 10.47 10.47 10.43 -0.88 43 235 500 +235
29JUN26 110.00 P 0.00 0.00 0.00 11.84 -1.06 43 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 13.37 -1.14 43 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 15.01 -1.18 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 17.06 -0.97 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.86 -0.82 45 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 20.68 -0.74 45 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 22.64 -1.07 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.61 -1.10 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.66 -1.14 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 28.75 -1.15 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.87 -1.20 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 33.07 -1.21 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.28 -1.21 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.53 -1.25 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.82 -1.26 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 42.11 -1.28 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.45 -1.30 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.06 - 46 0 0 -
29SEP26 85.00 P 0.00 0.00 0.00 4.77 -0.07 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.40 -0.13 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.26 -0.27 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 7.14 -0.49 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.18 -0.46 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.23 -0.51 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.37 -0.54 45 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 11.60 -0.57 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.84 -0.59 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.21 -0.66 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 16.33 -0.17 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.22 -0.76 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 18.78 -0.97 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.87 -0.49 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 22.54 -0.53 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 24.28 -0.62 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 26.12 -0.62 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.96 -0.62 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.82 -0.73 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.81 -0.74 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.80 -0.74 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.80 -0.79 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 37.85 -0.86 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.97 -0.87 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.10 -0.87 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 44.24 -0.92 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 46.41 -0.98 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.58 - 45 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 6.44 -0.41 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.12 -0.40 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.00 -0.50 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.05 -0.50 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 10.11 -0.53 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 11.28 -0.53 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 12.52 -0.55 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 13.82 -0.59 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 15.19 -0.63 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.58 -0.71 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.09 -0.84 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.65 -0.77 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.27 -0.80 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.00 -0.85 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.68 -0.85 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.36 -0.87 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.10 -0.96 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.95 -0.96 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.81 -0.96 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.67 -0.97 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.56 -1.05 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.56 -1.06 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.57 -1.06 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.58 -1.07 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 43.61 -1.10 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.70 -1.15 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.84 -1.15 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.22 - 45 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 8.14 -0.37 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.79 -0.42 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.83 -0.45 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.91 -0.45 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.99 -0.46 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.26 -0.59 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.49 -0.62 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.78 -0.65 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.13 -0.69 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.62 -0.55 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.17 -0.52 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.70 -0.78 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.36 -0.78 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.09 -0.80 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.78 -0.81 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.48 -0.81 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.19 -0.81 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.92 -0.91 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.78 -0.91 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.65 -0.91 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.52 -0.92 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.40 -0.94 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.32 -1.01 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.33 -1.02 45 0 0 0
TOTAL PUT 454 9,760 +404
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$ 34.86
30MAR26 8.00 C 0.00 0.00 0.00 26.91 +0.38 331 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 26.66 +0.38 324 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 26.52 +0.49 387 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 26.12 +0.34 220 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.87 +0.34 212 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 25.67 +0.39 308 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 25.37 +0.34 195 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 25.12 +0.34 184 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 24.87 +0.34 168 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 24.37 +0.34 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 23.87 +0.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.37 +0.34 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.87 +0.34 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 22.51 +0.47 282 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 21.87 +0.33 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 21.41 +0.37 214 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 21.04 +0.50 262 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.41 +0.37 198 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.87 +0.32 0 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 19.42 +0.38 190 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.88 +0.34 139 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.45 +0.41 190 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.88 +0.34 126 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.38 +0.34 119 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.06 +0.52 200 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.42 +0.38 150 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.92 +0.38 144 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.36 +0.32 0 0 241 0
30MAR26 20.00 C 14.85 14.85 14.85 14.88 +0.34 80 1 309 0
30MAR26 21.00 C 0.00 0.00 0.00 14.11 +0.56 167 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.88 +0.33 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.88 +0.33 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.95 +0.40 101 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 9.95 +0.40 91 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.90 +0.34 65 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 7.98 +0.39 78 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 6.91 +0.28 53 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.95 +0.27 55 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 5.02 +0.24 55 0 163 0
30MAR26 31.00 C 0.00 0.00 0.00 4.14 +0.20 55 0 63 0
30MAR26 32.00 C 0.00 0.00 0.00 3.33 +0.15 55 0 108 0
30MAR26 33.00 C 2.38 2.62 2.38 2.60 +0.16 55 30 7,414 0
30MAR26 34.00 C 1.61 1.94 1.61 1.94 +0.05 53 19 465 +15
30MAR26 35.00 C 1.06 1.48 1.06 1.46 +0.06 55 31 1,093 +18
30MAR26 36.00 C 0.98 1.15 0.80 1.05 +0.01 55 144 4,209 -6
30MAR26 37.00 C 0.54 0.80 0.50 0.77 +0.02 57 167 709 +133
30MAR26 38.00 C 0.46 0.56 0.46 0.55 +0.01 58 25 738 0
30MAR26 39.00 C 0.27 0.42 0.27 0.40 +0.02 60 110 1,562 +28
30MAR26 40.00 C 0.18 0.18 0.18 0.29 +0.03 61 1 7,276 -1
30MAR26 41.00 C 0.13 0.20 0.13 0.20 +0.03 62 42 1,205 -2
30MAR26 42.00 C 0.15 0.15 0.15 0.16 +0.04 65 20 1,593 0
30MAR26 43.00 C 0.12 0.12 0.12 0.11 +0.03 65 5 626 -5
30MAR26 44.00 C 0.08 0.08 0.08 0.08 +0.03 67 25 626 0
30MAR26 45.00 C 0.07 0.07 0.07 0.06 +0.02 68 3 538 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 +0.02 71 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 +0.02 73 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,230 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 13.25 +0.64 94 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.02 +0.36 66 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 11.03 +0.33 61 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.07 +0.32 59 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 9.19 +0.37 62 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 8.21 +0.28 56 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.29 +0.20 54 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.51 +0.29 56 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.56 +0.20 50 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.80 +0.13 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.10 +0.15 50 0 54 0
29APR26 33.00 C 3.20 3.47 3.20 3.47 +0.07 50 76 1,298 0
29APR26 34.00 C 2.61 2.90 2.61 2.88 +0.06 49 45 150 +15
29APR26 35.00 C 2.00 2.53 2.00 2.39 +0.06 49 33 356 0
29APR26 36.00 C 1.78 1.98 1.70 1.97 +0.04 50 78 474 +43
29APR26 37.00 C 1.41 1.64 1.41 1.60 +0.02 50 84 491 +66
29APR26 38.00 C 1.19 1.40 1.19 1.31 +0.01 50 54 475 +41
29APR26 39.00 C 0.83 0.83 0.83 1.06 0.00 50 15 732 0
29APR26 40.00 C 0.67 0.89 0.67 0.84 -0.03 50 6 653 +6
29APR26 41.00 C 0.56 0.56 0.56 0.66 -0.05 50 15 470 0
29APR26 42.00 C 0.57 0.57 0.57 0.51 -0.08 50 8 295 -8
29APR26 43.00 C 0.41 0.41 0.41 0.40 -0.10 50 15 8,551 0
29APR26 44.00 C 0.00 0.00 0.00 0.30 -0.10 50 0 278 0
29APR26 45.00 C 0.33 0.33 0.33 0.23 -0.10 50 1,374 1,966 +39
29APR26 46.00 C 0.00 0.00 0.00 0.18 -0.08 50 0 231 0
29APR26 47.00 C 0.25 0.25 0.25 0.13 -0.08 50 20 201 -20
29APR26 48.00 C 0.00 0.00 0.00 0.10 -0.07 50 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.08 -0.06 51 0 172 0
29APR26 50.00 C 0.00 0.00 0.00 0.06 -0.06 51 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 9.41 +0.14 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.49 +0.11 52 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 7.66 +0.20 52 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.85 +0.10 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.10 +0.24 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.38 +0.20 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.71 +0.13 49 0 39 0
28MAY26 33.00 C 4.10 4.12 4.07 4.11 +0.13 49 48 139 +34
28MAY26 34.00 C 3.40 3.40 3.40 3.56 +0.13 49 5 93 +5
28MAY26 35.00 C 3.03 3.21 2.85 3.08 +0.07 49 123 426 -24
28MAY26 36.00 C 2.20 2.68 2.20 2.66 +0.06 49 59 260 +18
28MAY26 37.00 C 2.04 2.30 2.04 2.29 +0.05 49 16 221 0
28MAY26 38.00 C 2.01 2.01 1.98 1.95 +0.01 49 44 419 +1
28MAY26 39.00 C 1.61 1.80 1.61 1.70 +0.04 50 37 310 +2
28MAY26 40.00 C 1.31 1.31 1.31 1.46 +0.02 50 5 1,886 +5
28MAY26 41.00 C 1.21 1.21 1.21 1.26 +0.03 51 3 221 0
28MAY26 42.00 C 0.00 0.00 0.00 1.07 +0.02 51 0 265 0
28MAY26 43.00 C 0.00 0.00 0.00 0.91 +0.03 51 0 272 0
28MAY26 44.00 C 0.00 0.00 0.00 0.77 +0.03 51 0 148 0
28MAY26 45.00 C 0.00 0.00 0.00 0.65 +0.02 51 0 212 0
28MAY26 46.00 C 0.00 0.00 0.00 0.55 +0.03 51 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.47 +0.03 52 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.40 +0.03 52 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.33 +0.02 52 0 109 0
28MAY26 50.00 C 0.00 0.00 0.00 0.28 +0.02 52 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.19 +0.03 53 0 245 0
28MAY26 55.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 17.59 +0.36 68 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.09 +0.26 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.61 +0.22 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.14 +0.25 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.66 +0.14 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.18 +0.15 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.21 +0.13 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.26 +0.12 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.32 +0.13 55 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.43 +0.16 55 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.60 +0.21 55 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.72 +0.17 53 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.87 +0.23 52 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.04 +0.18 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.27 +0.10 50 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.53 +0.06 49 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 5.87 +0.05 49 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 5.26 +0.05 49 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 4.71 +0.14 49 0 615 0
29JUN26 34.00 C 3.84 3.98 3.84 4.19 +0.10 49 30 597 +30
29JUN26 35.00 C 3.39 3.72 3.38 3.71 +0.06 49 83 138 +51
29JUN26 36.00 C 3.00 3.26 2.99 3.30 +0.06 49 68 276 +19
29JUN26 37.00 C 2.89 2.89 2.89 2.91 +0.04 49 15 415 +15
29JUN26 38.00 C 2.49 2.56 2.49 2.59 +0.04 49 30 223 0
29JUN26 39.00 C 2.28 2.30 2.28 2.28 +0.02 49 25 619 -15
29JUN26 40.00 C 1.88 1.88 1.88 2.02 +0.04 50 7 2,349 0
29JUN26 41.00 C 0.00 0.00 0.00 1.79 +0.02 50 0 319 0
29JUN26 42.00 C 0.00 0.00 0.00 1.60 +0.03 50 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 1.41 +0.01 51 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 1.24 +0.01 51 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 1.09 +0.01 51 0 846 0
29JUN26 46.00 C 0.00 0.00 0.00 0.93 -0.02 51 0 974 0
29JUN26 47.00 C 0.80 0.80 0.80 0.82 -0.01 51 5 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.72 -0.01 51 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 -0.01 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.55 -0.01 51 0 71 0
29JUN26 52.50 C 0.52 0.52 0.52 0.41 +0.01 52 30 126 0
29SEP26 22.00 C 0.00 0.00 0.00 13.84 +0.26 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.00 +0.26 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.09 +0.09 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.30 +0.18 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.53 +0.16 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.80 +0.16 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.10 +0.13 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.44 +0.13 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.79 +0.10 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.20 -0.01 49 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.64 +0.03 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.20 +0.17 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.72 +0.15 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 5.29 +0.13 50 0 604 0
29SEP26 36.00 C 0.00 0.00 0.00 4.87 +0.08 50 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 4.50 +0.10 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.15 +0.09 50 0 521 0
29SEP26 39.00 C 0.00 0.00 0.00 3.84 +0.06 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.55 +0.09 51 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.26 +0.10 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 2.99 +0.10 51 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 2.73 +0.09 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.50 +0.09 51 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.28 +0.09 50 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 2.09 +0.15 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.85 +0.08 50 0 48 0
29SEP26 48.00 C 1.97 1.97 1.97 1.69 +0.04 50 2 47 +2
29SEP26 49.00 C 0.00 0.00 0.00 1.54 +0.04 50 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 +0.04 50 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 +0.04 50 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 14.42 +0.23 54 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.62 +0.21 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.84 +0.19 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.10 +0.17 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.37 +0.11 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.70 +0.16 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.05 +0.13 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.37 +0.10 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 8.92 +0.22 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.37 +0.21 51 0 121 0
30DEC26 32.00 C 7.24 7.24 7.24 7.85 +0.16 50 15 93 0
30DEC26 33.00 C 7.21 7.21 7.16 7.34 +0.19 50 30 73 0
30DEC26 34.00 C 6.72 6.72 6.72 6.88 +0.18 50 15 27 0
30DEC26 35.00 C 0.00 0.00 0.00 6.45 +0.14 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.07 +0.13 50 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.69 +0.09 50 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 5.35 +0.14 50 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.02 -0.05 51 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 4.72 +0.08 51 0 59 0
30DEC26 41.00 C 0.00 0.00 0.00 4.44 +0.20 51 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.18 +0.05 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 3.92 +0.15 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.71 +0.06 51 0 34 0
30DEC26 45.00 C 3.50 3.50 3.50 3.50 +0.08 52 30 62 +30
30DEC26 46.00 C 0.00 0.00 0.00 3.15 -0.13 50 0 467 0
30DEC26 47.00 C 0.00 0.00 0.00 3.11 +0.02 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.88 -0.04 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.72 -0.04 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.54 -0.01 52 0 14 0
30DEC26 52.50 C 2.18 2.18 2.18 2.23 -0.06 52 7 29 +7
30MAR27 26.00 C 0.00 0.00 0.00 12.18 +0.16 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.53 +0.16 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.92 +0.15 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.33 +0.18 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.82 +0.21 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.32 +0.22 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.83 +0.21 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.32 +0.21 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.89 +0.21 51 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 7.47 +0.19 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.08 +0.14 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 6.68 +0.09 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.37 +0.12 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.06 +0.13 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.76 +0.10 51 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.46 +0.02 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.16 -0.07 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 4.88 -0.16 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.63 -0.22 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.39 -0.29 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.15 -0.37 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.93 -0.44 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.72 -0.51 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.52 -0.58 51 0 47 0
TOTAL CALL 3,178 92,434 +542
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 281 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 270 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 259 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 249 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 240 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 206 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 199 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 191 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 185 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 178 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 172 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 165 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 241 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 322 0
30MAR26 28.00 P 0.10 0.10 0.10 0.03 -0.04 56 6 308 -6
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.06 56 0 950 0
30MAR26 30.00 P 0.30 0.30 0.18 0.13 -0.10 55 9 2,737 +5
30MAR26 31.00 P 0.00 0.00 0.00 0.26 -0.14 56 0 1,031 0
30MAR26 32.00 P 0.72 0.76 0.72 0.45 -0.19 56 41 2,248 -26
30MAR26 33.00 P 0.96 0.96 0.69 0.72 -0.23 55 81 9,344 -65
30MAR26 34.00 P 1.40 1.40 1.06 1.10 -0.27 55 115 827 +96
30MAR26 35.00 P 2.28 2.28 1.55 1.58 -0.30 55 40 4,629 -20
30MAR26 36.00 P 2.20 2.20 2.20 2.18 -0.31 56 15 8,025 0
30MAR26 37.00 P 2.95 2.95 2.95 2.90 -0.38 58 1 2,835 0
30MAR26 38.00 P 3.51 3.68 3.51 3.68 -0.29 59 11 4,472 -10
30MAR26 39.00 P 5.00 5.00 5.00 4.52 -0.29 60 1 974 0
30MAR26 40.00 P 5.40 5.40 5.40 5.57 -0.03 71 10 8,417 -10
30MAR26 41.00 P 0.00 0.00 0.00 6.32 -0.42 62 0 281 0
30MAR26 42.00 P 7.80 7.80 7.80 7.16 -0.55 49 9 546 0
30MAR26 43.00 P 0.00 0.00 0.00 8.27 -0.44 71 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 9.19 -0.42 66 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 10.20 -0.38 73 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 11.19 -0.40 76 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 12.25 -0.36 90 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 13.17 -0.40 81 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.17 -0.45 85 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.45 -0.13 127 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 17.68 -0.45 102 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.05 52 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 -0.08 51 0 21 0
29APR26 27.00 P 0.28 0.28 0.28 0.18 -0.11 51 20 175 0
29APR26 28.00 P 0.50 0.50 0.50 0.29 -0.13 51 10 189 0
29APR26 29.00 P 0.47 0.47 0.47 0.43 -0.16 51 5 469 0
29APR26 30.00 P 0.63 0.63 0.63 0.63 -0.18 51 40 1,200 +40
29APR26 31.00 P 1.02 1.02 0.88 0.88 -0.19 51 8 385 0
29APR26 32.00 P 1.56 1.56 1.16 1.16 -0.23 50 13 194 -11
29APR26 33.00 P 1.57 1.57 1.49 1.50 -0.26 49 33 533 +33
29APR26 34.00 P 2.53 2.53 2.02 1.95 -0.27 50 94 667 +68
29APR26 35.00 P 2.80 2.80 2.39 2.44 -0.30 50 30 575 0
29APR26 36.00 P 3.28 3.41 3.01 3.00 -0.34 49 50 1,437 -5
29APR26 37.00 P 0.00 0.00 0.00 3.65 -0.39 50 0 377 0
29APR26 38.00 P 0.00 0.00 0.00 4.33 -0.43 50 0 371 0
29APR26 39.00 P 0.00 0.00 0.00 5.07 -0.45 50 0 715 0
29APR26 40.00 P 0.00 0.00 0.00 5.67 -0.63 44 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.83 -0.30 54 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 7.40 -0.41 45 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 8.40 -0.52 48 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.40 -0.25 52 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 10.26 -0.51 48 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 11.28 -0.32 53 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 12.25 -0.36 54 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 13.24 -0.33 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.19 -0.43 55 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 15.45 -0.13 74 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.68 -0.45 62 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 20.14 -0.40 0 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 22.64 -0.40 0 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 25.14 -0.40 0 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.31 -0.06 51 0 19 0
28MAY26 27.00 P 0.51 0.51 0.51 0.44 -0.09 50 10 150 +10
28MAY26 28.00 P 0.80 0.80 0.73 0.61 -0.11 50 40 221 0
28MAY26 29.00 P 1.10 1.10 0.87 0.82 -0.13 51 55 428 -10
28MAY26 30.00 P 1.20 1.20 1.08 1.06 -0.17 50 67 389 +32
28MAY26 31.00 P 1.51 1.51 1.51 1.34 -0.22 49 15 162 +15
28MAY26 32.00 P 1.79 1.79 1.79 1.68 -0.24 49 25 540 0
28MAY26 33.00 P 2.22 2.22 2.22 2.09 -0.25 49 15 416 -15
28MAY26 34.00 P 2.59 2.59 2.59 2.54 -0.27 49 1 478 -1
28MAY26 35.00 P 0.00 0.00 0.00 3.05 -0.31 49 0 788 0
28MAY26 36.00 P 0.00 0.00 0.00 3.63 -0.31 49 0 409 0
28MAY26 37.00 P 4.50 4.61 4.28 4.24 -0.35 49 75 400 -18
28MAY26 38.00 P 0.00 0.00 0.00 4.93 -0.35 49 0 389 0
28MAY26 39.00 P 0.00 0.00 0.00 5.71 -0.31 51 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.41 -0.27 50 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 7.28 -0.20 52 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.08 -0.23 52 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 8.94 -0.22 52 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 9.81 -0.22 53 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 10.70 -0.22 53 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 11.60 -0.33 53 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 12.60 -0.25 56 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 13.44 -0.34 54 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.39 -0.23 55 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.45 -0.13 59 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.68 -0.45 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.21 -0.33 58 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.67 -0.37 59 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 25.17 -0.39 63 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.04 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.06 50 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.07 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.09 50 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.13 50 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.39 -0.15 50 0 121 0
29JUN26 26.00 P 0.00 0.00 0.00 0.54 -0.16 50 0 253 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 -0.20 50 0 634 0
29JUN26 28.00 P 0.00 0.00 0.00 0.93 -0.19 50 0 521 0
29JUN26 29.00 P 1.42 1.42 1.42 1.19 -0.18 50 15 1,305 +15
29JUN26 30.00 P 1.73 1.73 1.54 1.47 -0.20 49 31 716 +16
29JUN26 31.00 P 2.22 2.22 1.80 1.79 -0.23 49 30 909 0
29JUN26 32.00 P 0.00 0.00 0.00 2.16 -0.24 48 0 804 0
29JUN26 33.00 P 2.88 2.88 2.63 2.58 -0.27 48 45 654 +45
29JUN26 34.00 P 3.62 3.62 3.62 3.08 -0.30 48 10 1,215 0
29JUN26 35.00 P 0.00 0.00 0.00 3.59 -0.30 48 0 417 0
29JUN26 36.00 P 4.22 4.22 4.22 4.16 -0.32 48 15 247 -15
29JUN26 37.00 P 5.17 5.17 4.81 4.79 -0.33 49 75 833 0
29JUN26 38.00 P 5.83 5.84 5.44 5.47 -0.34 49 115 765 +115
29JUN26 39.00 P 0.00 0.00 0.00 6.25 -0.26 51 0 261 0
29JUN26 40.00 P 0.00 0.00 0.00 6.91 -0.35 50 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.75 -0.34 51 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.54 -0.33 51 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.35 -0.35 51 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.20 -0.26 52 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 11.05 -0.27 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.89 -0.36 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.78 -0.36 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.71 -0.27 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.62 -0.23 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.53 -0.34 53 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.90 -0.23 54 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.27 50 0 60 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.28 50 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.31 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 -0.29 50 0 97 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.31 50 0 148 0
29SEP26 27.00 P 0.00 0.00 0.00 1.57 -0.27 50 0 236 0
29SEP26 28.00 P 1.95 1.95 1.95 1.86 -0.30 50 15 141 +15
29SEP26 29.00 P 2.19 2.19 2.19 2.18 -0.30 50 2 77 +2
29SEP26 30.00 P 2.59 2.59 2.59 2.54 -0.30 50 20 470 +20
29SEP26 31.00 P 0.00 0.00 0.00 2.94 -0.29 49 0 448 0
29SEP26 32.00 P 0.00 0.00 0.00 3.37 -0.47 49 0 253 0
29SEP26 33.00 P 0.00 0.00 0.00 3.84 -0.30 49 0 847 0
29SEP26 34.00 P 4.85 4.85 4.38 4.55 -0.27 51 18 757 +15
29SEP26 35.00 P 0.00 0.00 0.00 4.96 -0.23 50 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.54 -0.08 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.09 -0.31 49 0 921 0
29SEP26 38.00 P 7.02 7.02 7.02 6.75 -0.30 50 15 559 +15
29SEP26 39.00 P 0.00 0.00 0.00 7.45 -0.22 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.11 -0.34 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.85 -0.35 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.70 -0.15 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.46 -0.17 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.25 -0.29 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.07 -0.20 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.92 -0.25 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.71 -0.30 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.61 -0.19 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.42 -0.22 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.26 -0.32 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.47 -0.33 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.90 -0.14 50 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 -0.13 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.36 -0.14 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 -0.12 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.12 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 -0.13 50 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 -0.16 50 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 2.94 -0.17 50 0 61 0
30DEC26 30.00 P 0.00 0.00 0.00 3.34 -0.19 49 0 93 0
30DEC26 31.00 P 0.00 0.00 0.00 3.78 -0.19 49 0 97 0
30DEC26 32.00 P 4.67 4.67 4.67 4.24 -0.21 49 25 423 +25
30DEC26 33.00 P 4.77 4.77 4.77 4.73 -0.23 49 25 328 +25
30DEC26 34.00 P 5.38 5.38 5.38 5.32 -0.23 49 15 205 +15
30DEC26 35.00 P 0.00 0.00 0.00 5.81 -0.26 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.40 -0.34 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.02 -0.27 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.67 -0.28 49 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 8.42 -0.17 50 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 9.09 -0.25 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.81 -0.25 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.53 -0.28 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.32 -0.24 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.11 -0.23 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.85 -0.22 51 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.69 -0.23 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.50 -0.23 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.32 -0.23 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.15 -0.24 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.99 -0.23 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 19.14 -0.22 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.51 -0.12 50 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.84 -0.14 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.33 -0.10 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.62 -0.16 50 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 4.05 -0.13 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.50 -0.23 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.99 -0.24 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.49 -0.26 49 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 6.03 -0.27 49 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 6.59 -0.25 49 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 7.21 -0.59 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.81 -0.27 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.46 -0.27 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.10 -0.29 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.78 -0.34 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.56 -0.29 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.28 -0.31 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.02 -0.32 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.77 -0.36 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.55 -0.38 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.36 -0.37 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.11 -0.43 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.92 -0.43 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.77 -0.39 51 0 0 0
TOTAL PUT 1,416 104,262 +410
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.27
30MAR26 3.00 C 0.000 0.000 0.000 2.271 +0.137 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.173 +0.139 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.073 +0.139 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.973 +0.139 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.873 +0.139 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.773 +0.139 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.674 +0.140 69 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.574 +0.140 63 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.474 +0.139 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.374 +0.139 50 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.274 +0.139 42 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.174 +0.139 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.074 +0.139 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.974 +0.139 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.874 +0.138 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.775 +0.139 32 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.675 +0.136 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.572 +0.140 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.477 +0.130 24 0 0 0
30MAR26 4.90 C 0.322 0.322 0.322 0.396 +0.125 33 30 66 0
30MAR26 5.00 C 0.306 0.306 0.305 0.292 +0.097 24 50 290 +30
30MAR26 5.25 C 0.053 0.110 0.053 0.119 +0.050 25 36 342 -12
30MAR26 5.50 C 0.026 0.035 0.025 0.035 +0.017 27 55 592 -31
30MAR26 5.75 C 0.011 0.011 0.010 0.006 +0.003 26 13 978 +1
30MAR26 6.00 C 0.005 0.005 0.005 0.001 0.000 28 5 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 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 55 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 67 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 73 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 78 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.382 +0.139 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.283 +0.139 30 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.183 +0.145 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.083 +0.144 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.983 +0.141 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.885 +0.128 22 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.792 +0.147 27 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.682 +0.108 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.590 +0.103 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.509 +0.105 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.441 +0.106 26 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.357 +0.083 25 0 29 0
29APR26 5.25 C 0.170 0.200 0.170 0.209 +0.055 26 4 357 +1
29APR26 5.50 C 0.088 0.101 0.088 0.109 +0.032 26 7 1,096 +5
29APR26 5.75 C 0.040 0.040 0.040 0.051 +0.016 26 5 325 0
29APR26 6.00 C 0.000 0.000 0.000 0.021 +0.006 26 0 154 0
29APR26 6.25 C 0.000 0.000 0.000 0.009 +0.003 27 0 36 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 +0.001 27 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.388 +0.135 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.283 +0.127 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.183 +0.145 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.083 +0.144 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.985 +0.139 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.885 +0.126 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.798 +0.122 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.706 +0.110 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.624 +0.103 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.546 +0.095 23 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.474 +0.087 24 0 119 0
28MAY26 5.00 C 0.298 0.298 0.298 0.407 +0.078 25 30 170 0
28MAY26 5.25 C 0.251 0.251 0.249 0.265 +0.056 25 29 264 +29
28MAY26 5.50 C 0.000 0.000 0.000 0.162 +0.037 26 0 298 0
28MAY26 5.75 C 0.000 0.000 0.000 0.093 +0.023 26 0 133 0
28MAY26 6.00 C 0.000 0.000 0.000 0.050 +0.013 26 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.026 +0.006 26 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.013 +0.003 26 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.006 +0.001 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.482 +0.147 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.388 +0.122 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.284 +0.128 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.186 +0.142 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.088 +0.134 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.992 +0.125 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.903 +0.119 13 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.816 +0.113 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.734 +0.107 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.656 +0.101 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.582 +0.094 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.512 +0.086 24 0 129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.448 +0.079 24 0 576 0
29JUN26 5.25 C 0.000 0.000 0.000 0.310 +0.060 24 0 2,151 0
29JUN26 5.50 C 0.000 0.000 0.000 0.205 +0.044 25 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.129 +0.029 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.078 +0.019 25 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.047 +0.011 25 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.027 +0.007 26 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.014 +0.003 25 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.008 +0.002 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 +0.001 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.491 +0.124 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.388 +0.122 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.290 +0.134 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.196 +0.144 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.102 +0.137 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.012 +0.131 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.916 +0.115 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.834 +0.111 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.756 +0.105 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.682 +0.098 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.616 +0.096 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.551 +0.089 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.493 +0.078 24 0 16 0
29SEP26 5.25 C 0.000 0.000 0.000 0.372 +0.060 24 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.271 +0.051 25 0 169 0
29SEP26 5.75 C 0.000 0.000 0.000 0.190 +0.039 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.130 +0.028 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.088 +0.021 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.058 +0.014 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.038 +0.010 24 0 62 0
29SEP26 7.00 C 0.000 0.000 0.000 0.024 +0.006 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.015 +0.004 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.010 +0.003 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 +0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.404 +0.138 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.310 +0.149 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.221 +0.146 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.134 +0.140 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.043 +0.126 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.960 +0.115 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.885 +0.110 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.813 +0.103 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.746 +0.097 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.686 +0.095 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.625 +0.086 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.573 +0.082 24 0 2 0
30DEC26 5.25 C 0.400 0.400 0.400 0.453 +0.071 25 1 48 +1
30DEC26 5.50 C 0.000 0.000 0.000 0.354 +0.062 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.274 +0.050 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.216 +0.039 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.168 +0.036 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.125 +0.027 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.092 +0.020 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.069 +0.017 26 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.050 +0.013 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.036 +0.010 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.026 +0.007 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.019 +0.006 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 +0.005 26 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 +0.003 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 +0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.406 +0.140 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.320 +0.143 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.233 +0.135 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.140 +0.117 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.065 +0.115 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.992 +0.109 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.925 +0.108 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.859 +0.102 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.798 +0.099 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.739 +0.095 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.683 +0.089 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.632 +0.088 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.516 +0.079 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.416 +0.067 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.333 +0.057 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.263 +0.046 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.209 +0.032 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.169 +0.032 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.135 +0.031 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.103 +0.023 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.080 +0.019 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.061 +0.016 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.046 +0.012 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.035 +0.009 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.027 +0.008 25 0 0 0
TOTAL CALL 265 15,081 +24
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 91 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 86 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 81 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 75 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 70 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 65 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 61 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 56 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 -0.001 34 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 -0.002 30 0 1,112 0
30MAR26 4.70 P 0.005 0.005 0.005 0.002 -0.006 28 1 1,254 -1
30MAR26 4.80 P 0.020 0.020 0.020 0.004 -0.013 27 5 489 0
30MAR26 4.90 P 0.026 0.026 0.018 0.010 -0.025 27 60 668 -60
30MAR26 5.00 P 0.053 0.053 0.022 0.021 -0.038 26 89 876 +12
30MAR26 5.25 P 0.172 0.172 0.102 0.101 -0.081 27 28 849 -16
30MAR26 5.50 P 0.274 0.274 0.274 0.267 -0.118 29 7 652 -7
30MAR26 5.75 P 0.481 0.481 0.481 0.497 -0.139 36 30 365 +30
30MAR26 6.00 P 0.000 0.000 0.000 0.743 -0.153 45 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 0.984 -0.153 47 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.238 -0.146 61 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.485 -0.151 66 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.730 -0.157 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.988 -0.147 86 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.230 -0.157 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.490 -0.146 103 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.743 -0.141 114 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.993 -0.143 120 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.242 -0.142 125 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.493 -0.141 133 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.743 -0.143 139 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.993 -0.141 145 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 29 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 -0.002 27 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 -0.005 26 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 -0.007 27 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.009 -0.011 27 0 44 0
29APR26 4.60 P 0.023 0.023 0.023 0.015 -0.018 27 5 73 -4
29APR26 4.70 P 0.035 0.035 0.029 0.024 -0.026 27 61 332 +60
29APR26 4.80 P 0.080 0.085 0.059 0.038 -0.035 27 10 151 0
29APR26 4.90 P 0.097 0.097 0.070 0.058 -0.045 27 3 225 0
29APR26 5.00 P 0.000 0.000 0.000 0.085 -0.056 27 0 520 0
29APR26 5.25 P 0.198 0.198 0.198 0.186 -0.085 27 2 490 +1
29APR26 5.50 P 0.377 0.377 0.377 0.338 -0.110 28 6 1,449 +6
29APR26 5.75 P 0.000 0.000 0.000 0.535 -0.127 30 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.763 -0.138 33 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.010 -0.144 39 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.267 -0.144 48 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.524 -0.145 56 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.782 -0.144 64 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.039 -0.138 71 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.293 -0.148 78 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.546 -0.152 83 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.799 -0.148 89 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.045 -0.151 93 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.291 -0.149 96 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.541 -0.147 100 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 -0.002 27 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 -0.003 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 -0.004 27 0 10 0
28MAY26 4.20 P 0.020 0.020 0.020 0.006 -0.007 27 1 1 +1
28MAY26 4.30 P 0.029 0.029 0.029 0.010 -0.010 27 1 34 +1
28MAY26 4.40 P 0.038 0.038 0.030 0.015 -0.015 26 8 31 0
28MAY26 4.50 P 0.000 0.000 0.000 0.024 -0.020 26 0 31 0
28MAY26 4.60 P 0.000 0.000 0.000 0.035 -0.027 26 0 28 0
28MAY26 4.70 P 0.062 0.062 0.062 0.051 -0.034 26 30 76 0
28MAY26 4.80 P 0.097 0.097 0.097 0.071 -0.043 26 5 184 -5
28MAY26 4.90 P 0.172 0.172 0.119 0.096 -0.052 27 9 151 -3
28MAY26 5.00 P 0.000 0.000 0.000 0.128 -0.060 27 0 301 0
28MAY26 5.25 P 0.280 0.280 0.280 0.235 -0.084 27 10 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.384 -0.105 27 0 134 0
28MAY26 5.75 P 0.000 0.000 0.000 0.569 -0.121 28 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.783 -0.132 30 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.018 -0.140 33 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.268 -0.143 39 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.524 -0.145 45 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.782 -0.144 51 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.039 -0.145 57 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.293 -0.148 62 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.546 -0.153 66 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.799 -0.157 71 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.045 -0.163 74 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.296 -0.161 78 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 -0.002 26 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.003 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 -0.005 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 -0.007 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 -0.009 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.019 -0.014 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.028 -0.018 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.040 -0.023 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.055 -0.030 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.074 -0.036 26 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.098 -0.044 26 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.127 -0.052 26 0 302 0
29JUN26 5.00 P 0.000 0.000 0.000 0.161 -0.060 26 0 427 0
29JUN26 5.25 P 0.329 0.329 0.329 0.271 -0.081 26 1 623 -1
29JUN26 5.50 P 0.000 0.000 0.000 0.418 -0.099 26 0 618 0
29JUN26 5.75 P 0.641 0.641 0.641 0.596 -0.114 27 30 387 +1
29JUN26 6.00 P 0.000 0.000 0.000 0.802 -0.127 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.029 -0.135 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.271 -0.141 34 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.524 -0.145 38 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.782 -0.144 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.039 -0.145 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.297 -0.144 54 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.552 -0.147 58 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.805 -0.151 62 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.054 -0.156 65 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.303 -0.163 67 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.547 -0.169 69 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.796 -0.169 72 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.045 -0.158 75 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.014 -0.007 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.020 -0.010 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.028 -0.012 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.038 -0.014 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.050 -0.018 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.067 -0.020 24 0 52 0
29SEP26 4.40 P 0.113 0.113 0.113 0.081 -0.029 24 20 54 +20
29SEP26 4.50 P 0.000 0.000 0.000 0.103 -0.033 24 0 61 0
29SEP26 4.60 P 0.000 0.000 0.000 0.132 -0.035 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.162 -0.040 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.196 -0.044 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.235 -0.050 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.276 -0.058 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.401 -0.075 24 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.559 -0.109 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.751 -0.086 26 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.951 -0.098 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.163 -0.107 27 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.384 -0.129 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.609 -0.140 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.840 -0.149 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.080 -0.153 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.338 -0.142 32 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.577 -0.151 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.821 -0.146 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.063 -0.154 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.318 -0.148 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.565 -0.151 38 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.807 -0.158 37 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.057 -0.153 40 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.049 -0.010 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.061 -0.015 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.075 -0.019 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.093 -0.022 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.114 -0.029 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.141 -0.030 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.169 -0.036 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.202 -0.040 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.236 -0.044 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.275 -0.049 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.318 -0.054 26 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.365 -0.058 26 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.494 -0.071 26 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.649 -0.077 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.826 -0.091 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.020 -0.095 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.218 -0.114 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.431 -0.121 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.653 -0.115 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.871 -0.129 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.094 -0.143 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.338 -0.142 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.577 -0.151 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.821 -0.146 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.063 -0.157 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.318 -0.148 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.565 -0.151 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.808 -0.157 33 0 0 0
30MAR27 3.90 P 0.088 0.088 0.088 0.069 -0.008 25 1 8 +1
30MAR27 4.00 P 0.000 0.000 0.000 0.085 -0.016 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.104 -0.018 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.125 -0.023 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.149 -0.025 25 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.176 -0.031 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.208 -0.031 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.239 -0.040 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.275 -0.044 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.316 -0.048 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.360 -0.053 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.406 -0.057 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.536 -0.070 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.694 -0.075 26 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.863 -0.087 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.049 -0.098 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.250 -0.107 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.464 -0.114 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.684 -0.121 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.903 -0.124 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.130 -0.131 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.348 -0.143 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.583 -0.145 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.821 -0.150 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.068 -0.154 28 0 0 0
TOTAL PUT 423 20,601 +36
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 ($0.001) CLOSING PRICE HK$ 4.58
30MAR26 2.90 C 0.000 0.000 0.000 1.684 +0.025 91 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.580 +0.020 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.484 +0.025 77 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.384 +0.027 71 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.283 +0.024 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.184 +0.013 58 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.083 +0.017 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.984 +0.012 46 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.880 +0.020 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.780 +0.019 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.681 +0.020 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.581 +0.023 0 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.483 +0.014 0 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.392 +0.023 30 0 4,000 0
30MAR26 4.30 C 0.274 0.274 0.250 0.291 +0.017 22 9 4,517 0
30MAR26 4.40 C 0.000 0.000 0.000 0.202 +0.014 22 0 4,687 0
30MAR26 4.50 C 0.000 0.000 0.000 0.124 +0.006 20 0 18,906 0
30MAR26 4.60 C 0.043 0.074 0.043 0.066 0.000 20 159 15,386 -159
30MAR26 4.70 C 0.023 0.036 0.023 0.033 0.000 21 1,845 40,514 -1,426
30MAR26 4.80 C 0.014 0.019 0.014 0.013 -0.001 21 2,745 28,635 0
30MAR26 4.90 C 0.006 0.009 0.006 0.005 -0.001 21 110 8,406 0
30MAR26 5.00 C 0.005 0.005 0.005 0.002 0.000 22 83 57,290 0
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 29 0 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 38 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 46 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 54 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 61 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 68 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 80 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.388 +0.007 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.283 +0.022 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.184 +0.013 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.083 +0.001 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.984 +0.012 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.886 +0.001 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.788 +0.020 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.689 +0.020 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.593 +0.014 22 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.498 +0.019 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.409 +0.027 23 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.316 +0.024 21 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.232 +0.020 20 0 1,500 0
29APR26 4.50 C 0.167 0.167 0.167 0.160 +0.015 19 38 2,936 0
29APR26 4.60 C 0.108 0.128 0.093 0.104 +0.011 18 1,926 3,335 +1,142
29APR26 4.70 C 0.072 0.072 0.061 0.062 +0.007 18 2,428 19,776 +525
29APR26 4.80 C 0.043 0.045 0.043 0.035 +0.004 18 290 2,130 +290
29APR26 4.90 C 0.028 0.028 0.028 0.018 +0.002 18 105 2,629 +105
29APR26 5.00 C 0.000 0.000 0.000 0.009 +0.001 18 0 2,641 0
29APR26 5.25 C 0.000 0.000 0.000 0.001 0.000 18 0 1,097 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.283 -0.001 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.184 +0.013 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.083 +0.001 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.985 -0.004 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.887 +0.002 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.792 +0.015 26 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.697 +0.023 28 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.605 +0.024 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.509 +0.027 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.413 +0.024 23 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.323 +0.020 21 0 2,000 0
28MAY26 4.40 C 0.284 0.284 0.284 0.244 +0.016 20 660 2,338 +660
28MAY26 4.50 C 0.000 0.000 0.000 0.176 +0.011 20 0 98 0
28MAY26 4.60 C 0.134 0.163 0.130 0.122 +0.007 19 1,270 2,404 +1,269
28MAY26 4.70 C 0.103 0.110 0.094 0.081 +0.003 19 1,422 4,628 +1,350
28MAY26 4.80 C 0.067 0.089 0.067 0.052 +0.001 19 161 1,730 +61
28MAY26 4.90 C 0.059 0.059 0.059 0.032 0.000 19 50 3,748 +50
28MAY26 5.00 C 0.000 0.000 0.000 0.019 -0.001 19 0 2,977 0
28MAY26 5.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 866 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 0.000 20 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 32 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 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 1.585 +0.014 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.486 -0.006 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.388 +0.007 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.287 +0.003 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.188 -0.006 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.091 -0.001 32 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.993 +0.004 31 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.896 +0.010 31 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.801 +0.017 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.712 +0.030 31 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.611 +0.029 27 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.513 +0.027 24 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.420 +0.025 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.336 +0.023 21 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.262 +0.021 20 0 21,620 0
29JUN26 4.50 C 0.250 0.250 0.250 0.199 +0.018 20 5 3,363 0
29JUN26 4.60 C 0.167 0.195 0.153 0.148 +0.015 20 3,548 7,492 +3,540
29JUN26 4.70 C 0.121 0.155 0.121 0.108 +0.011 19 2,106 4,702 +1,371
29JUN26 4.80 C 0.088 0.113 0.088 0.078 +0.009 19 54 1,336 +54
29JUN26 4.90 C 0.000 0.000 0.000 0.055 +0.007 19 0 5,892 0
29JUN26 5.00 C 0.000 0.000 0.000 0.038 +0.005 19 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.014 +0.002 19 0 12,543 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 +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 1.595 -0.005 43 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.495 -0.006 40 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.396 -0.004 38 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.298 +0.013 36 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.201 +0.007 35 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.110 +0.018 34 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.007 +0.018 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.913 +0.025 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.816 +0.028 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.718 +0.027 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.625 +0.025 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.539 +0.023 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.460 +0.019 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.391 +0.017 21 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.331 +0.016 21 0 2,481 0
29SEP26 4.50 C 0.000 0.000 0.000 0.278 +0.014 21 0 4,030 0
29SEP26 4.60 C 0.219 0.222 0.219 0.231 +0.011 20 1,228 2,871 +1,228
29SEP26 4.70 C 0.192 0.192 0.192 0.192 +0.011 20 614 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.158 +0.009 20 0 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.129 +0.007 20 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.104 +0.006 20 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.060 +0.004 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 0.017 +0.001 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 +0.001 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.001 21 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 1.495 -0.006 34 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.397 -0.003 32 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.298 +0.001 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.202 +0.008 29 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.110 +0.017 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.012 +0.019 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.919 +0.022 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.829 +0.024 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.741 +0.021 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.660 +0.017 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.579 +0.008 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.505 -0.001 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.439 +0.006 20 0 80 0
30DEC26 4.40 C 0.367 0.367 0.367 0.381 -0.011 20 30 67 +30
30DEC26 4.50 C 0.320 0.320 0.320 0.332 -0.002 20 30 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.291 -0.002 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.251 +0.002 20 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.216 +0.001 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.185 -0.001 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.157 +0.003 20 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.108 -0.001 20 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.070 0.000 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 -0.001 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 0.000 20 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 -0.001 20 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 20 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.299 +0.002 26 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.203 +0.007 25 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.110 +0.013 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.016 +0.014 22 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.926 +0.013 21 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.841 +0.011 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.749 -0.002 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.670 -0.010 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.600 -0.008 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.537 +0.014 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.480 +0.017 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.428 +0.005 19 0 2,012 0
30MAR27 4.50 C 0.000 0.000 0.000 0.381 +0.015 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.336 +0.014 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.297 +0.012 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.260 +0.012 19 0 19 0
30MAR27 4.90 C 0.000 0.000 0.000 0.228 +0.010 19 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.198 +0.009 19 0 215 0
30MAR27 5.25 C 0.128 0.128 0.128 0.139 +0.001 19 6 835 +6
30MAR27 5.50 C 0.000 0.000 0.000 0.101 +0.005 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.069 +0.004 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.046 +0.003 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.030 +0.002 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.019 +0.001 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 0.000 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 96 0
TOTAL CALL 20,922 408,164 +10,096
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 91 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 84 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 78 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 72 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 67 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 61 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 5,405 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 59,076 0
30MAR26 4.10 P 0.007 0.007 0.004 0.001 0.000 25 120 8,758 -90
30MAR26 4.20 P 0.010 0.010 0.007 0.002 -0.002 23 77 12,807 +53
30MAR26 4.30 P 0.015 0.015 0.015 0.005 -0.006 21 12 10,947 -12
30MAR26 4.40 P 0.037 0.037 0.024 0.016 -0.012 21 241 37,623 0
30MAR26 4.50 P 0.074 0.074 0.049 0.041 -0.016 21 320 19,161 0
30MAR26 4.60 P 0.086 0.086 0.086 0.086 -0.026 21 15 16,978 +5
30MAR26 4.70 P 0.153 0.153 0.153 0.150 -0.022 21 100 19,451 -56
30MAR26 4.80 P 0.000 0.000 0.000 0.236 -0.024 24 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.322 -0.031 21 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.424 -0.026 28 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.672 -0.028 37 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.924 -0.026 51 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.175 -0.025 62 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.423 -0.027 68 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.672 -0.028 74 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.922 -0.028 82 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.175 -0.025 97 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.425 -0.025 104 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.671 -0.029 99 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.920 -0.030 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.006 -0.002 19 0 1,571 0
29APR26 4.10 P 0.024 0.024 0.024 0.013 -0.005 18 100 890 -100
29APR26 4.20 P 0.033 0.033 0.033 0.028 -0.005 18 20 36,086 -20
29APR26 4.30 P 0.044 0.044 0.042 0.050 -0.011 18 460 4,153 0
29APR26 4.40 P 0.080 0.080 0.080 0.086 -0.015 18 3 1,950 0
29APR26 4.50 P 0.084 0.084 0.084 0.135 -0.019 17 200 3,842 0
29APR26 4.60 P 0.125 0.143 0.125 0.197 -0.022 17 120 4,807 0
29APR26 4.70 P 0.000 0.000 0.000 0.271 -0.024 16 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.353 -0.026 14 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.442 -0.027 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.534 -0.045 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.772 -0.053 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.014 -0.028 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.256 -0.028 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.497 -0.028 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.739 -0.028 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.981 -0.090 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.223 -0.097 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.465 -0.028 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.707 -0.112 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.949 -0.027 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 8 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.002 -0.001 19 0 2 0
28MAY26 3.80 P 0.015 0.015 0.015 0.005 -0.002 19 150 1,026 +150
28MAY26 3.90 P 0.000 0.000 0.000 0.010 -0.003 19 0 185 0
28MAY26 4.00 P 0.000 0.000 0.000 0.018 -0.007 19 0 1,982 0
28MAY26 4.10 P 0.000 0.000 0.000 0.031 -0.008 19 0 256 0
28MAY26 4.20 P 0.000 0.000 0.000 0.051 -0.013 18 0 1,402 0
28MAY26 4.30 P 0.067 0.067 0.067 0.080 -0.017 18 5 1,515 +5
28MAY26 4.40 P 0.000 0.000 0.000 0.120 -0.019 18 0 2,280 0
28MAY26 4.50 P 0.150 0.154 0.125 0.169 -0.022 18 145 2,395 +145
28MAY26 4.60 P 0.199 0.215 0.199 0.228 -0.025 18 945 1,324 +945
28MAY26 4.70 P 0.000 0.000 0.000 0.297 -0.026 17 0 1,135 0
28MAY26 4.80 P 0.000 0.000 0.000 0.373 -0.027 17 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.456 -0.028 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.543 -0.036 0 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.775 -0.050 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.014 -0.061 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.256 -0.067 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.498 -0.027 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.739 -0.028 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.981 -0.090 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.223 -0.097 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.465 -0.028 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.707 -0.112 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.949 -0.119 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 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 20 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.003 -0.001 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.007 0.000 20 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.012 -0.001 19 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.020 -0.003 19 0 2,546 0
29JUN26 4.00 P 0.045 0.045 0.045 0.034 -0.004 19 10 2,790 +10
29JUN26 4.10 P 0.000 0.000 0.000 0.052 -0.004 19 0 2,934 0
29JUN26 4.20 P 0.000 0.000 0.000 0.075 -0.007 19 0 26,661 0
29JUN26 4.30 P 0.109 0.109 0.109 0.108 -0.009 19 2 1,830 +2
29JUN26 4.40 P 0.000 0.000 0.000 0.149 -0.011 19 0 1,246 0
29JUN26 4.50 P 0.000 0.000 0.000 0.198 -0.013 19 0 3,209 0
29JUN26 4.60 P 0.226 0.249 0.226 0.255 -0.016 18 62 2,016 +30
29JUN26 4.70 P 0.000 0.000 0.000 0.320 -0.019 18 0 880 0
29JUN26 4.80 P 0.369 0.369 0.368 0.393 -0.020 18 10 446 -10
29JUN26 4.90 P 0.000 0.000 0.000 0.471 -0.023 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.555 -0.024 15 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.779 -0.046 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.015 -0.060 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.256 -0.067 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.498 -0.027 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.739 -0.028 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.981 -0.090 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.223 -0.097 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.465 -0.104 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.707 -0.112 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.949 -0.119 0 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 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.005 0.000 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.008 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.012 -0.002 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.019 -0.002 20 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.028 -0.004 20 0 1,553 0
29SEP26 3.80 P 0.052 0.052 0.052 0.042 -0.004 20 40 3,795 +40
29SEP26 3.90 P 0.000 0.000 0.000 0.059 -0.006 20 0 3,513 0
29SEP26 4.00 P 0.089 0.089 0.089 0.082 -0.007 20 10 3,160 0
29SEP26 4.10 P 0.000 0.000 0.000 0.104 -0.011 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.134 -0.011 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.171 -0.012 20 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.214 -0.014 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.264 -0.016 19 0 1,013 0
29SEP26 4.60 P 0.356 0.356 0.356 0.318 -0.018 19 775 1,447 +745
29SEP26 4.70 P 0.000 0.000 0.000 0.379 -0.019 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.448 -0.019 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.524 -0.015 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.601 -0.019 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.809 -0.016 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.033 -0.042 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.267 -0.056 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.507 -0.018 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.751 -0.016 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.996 -0.075 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.243 -0.077 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.492 -0.077 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.740 -0.079 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.988 -0.080 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.005 -0.002 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.008 -0.002 20 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.013 -0.003 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.019 -0.004 20 0 326 0
30DEC26 3.50 P 0.046 0.046 0.046 0.028 -0.004 20 286 564 +286
30DEC26 3.60 P 0.000 0.000 0.000 0.039 -0.006 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.053 -0.008 20 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.071 -0.009 20 0 3,026 0
30DEC26 3.90 P 0.110 0.110 0.110 0.094 -0.011 20 10 1,253 +10
30DEC26 4.00 P 0.000 0.000 0.000 0.120 -0.006 20 0 3,255 0
30DEC26 4.10 P 0.000 0.000 0.000 0.151 -0.013 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.189 -0.007 21 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.216 -0.025 20 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.276 -0.011 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.329 -0.002 21 0 8,936 0
30DEC26 4.60 P 0.000 0.000 0.000 0.383 -0.011 21 0 1,540 0
30DEC26 4.70 P 0.465 0.465 0.465 0.442 -0.016 21 6 1,836 +6
30DEC26 4.80 P 0.000 0.000 0.000 0.511 -0.013 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.588 -0.022 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.664 -0.006 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.872 0.000 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.088 0.000 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.320 -0.003 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.545 -0.010 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.782 -0.010 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.021 -0.050 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.263 -0.057 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.504 -0.065 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.747 -0.072 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.990 -0.078 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.020 -0.002 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.029 -0.002 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.039 -0.004 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.053 -0.004 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.070 -0.005 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.090 -0.007 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.115 -0.006 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.136 -0.016 19 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.176 -0.010 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.215 -0.010 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.257 -0.012 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.296 -0.021 20 0 2,024 0
30MAR27 4.50 P 0.000 0.000 0.000 0.356 -0.012 20 0 2,400 0
30MAR27 4.60 P 0.432 0.433 0.432 0.412 -0.013 20 7 407 +7
30MAR27 4.70 P 0.000 0.000 0.000 0.474 -0.013 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.539 -0.019 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.610 -0.020 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.683 -0.022 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.885 -0.025 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.108 -0.023 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.342 +0.007 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.562 -0.012 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.798 -0.010 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.036 -0.035 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.276 -0.044 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.517 -0.052 0 0 0 0
TOTAL PUT 4,251 404,341 +2,151
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.05
30MAR26 3.90 C 0.000 0.000 0.000 4.154 +0.139 111 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.054 +0.139 99 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.954 +0.141 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.854 +0.139 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.754 +0.139 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.654 +0.139 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.554 +0.139 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.455 +0.139 95 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.355 +0.139 90 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.255 +0.139 84 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.155 +0.139 78 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.055 +0.139 69 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.805 +0.139 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.555 +0.129 0 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.306 +0.139 57 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.056 +0.146 45 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.806 +0.146 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.556 +0.145 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.307 +0.139 32 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 1.057 +0.138 22 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.832 +0.160 40 0 3,556 0
30MAR26 7.50 C 0.412 0.412 0.412 0.563 +0.110 21 12 7,157 -12
30MAR26 7.75 C 0.215 0.325 0.215 0.329 +0.078 18 1,057 10,043 -27
30MAR26 8.00 C 0.091 0.163 0.091 0.163 +0.050 21 4,615 17,345 +2,095
30MAR26 8.25 C 0.033 0.062 0.033 0.062 +0.022 21 5,814 14,338 +2,690
30MAR26 8.50 C 0.010 0.022 0.010 0.017 +0.006 21 597 20,328 +58
30MAR26 8.75 C 0.006 0.008 0.006 0.004 +0.001 22 274 5,043 -274
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 42 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 58 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 65 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 72 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.265 +0.149 44 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.165 +0.149 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.066 +0.149 46 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.816 +0.148 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.567 +0.141 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.318 +0.148 30 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.069 +0.148 29 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.819 +0.147 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.570 +0.145 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.307 +0.121 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.078 +0.132 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.841 +0.122 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.641 +0.126 24 0 2,872 0
29APR26 7.75 C 0.340 0.340 0.340 0.433 +0.080 21 5 3,825 0
29APR26 8.00 C 0.245 0.262 0.245 0.275 +0.062 21 240 2,813 +40
29APR26 8.25 C 0.119 0.152 0.119 0.160 +0.033 21 131 2,523 +131
29APR26 8.50 C 0.067 0.092 0.067 0.092 +0.025 21 460 2,257 +394
29APR26 8.75 C 0.035 0.048 0.035 0.046 +0.013 21 269 8,417 +190
29APR26 9.00 C 0.000 0.000 0.000 0.021 +0.006 21 8 2,575 0
29APR26 9.25 C 0.000 0.000 0.000 0.009 +0.003 21 0 1,125 0
29APR26 9.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 737 0
29APR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 262 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.165 +0.140 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.066 +0.141 43 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.816 +0.139 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.567 +0.138 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.318 +0.138 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.069 +0.137 27 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.820 +0.135 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.570 +0.127 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.307 +0.102 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.078 +0.132 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.841 +0.122 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.641 +0.110 22 0 2,000 0
28MAY26 7.75 C 0.432 0.490 0.432 0.435 +0.077 20 13 1,069 +13
28MAY26 8.00 C 0.000 0.000 0.000 0.277 +0.052 20 0 1,624 0
28MAY26 8.25 C 0.198 0.226 0.198 0.163 +0.030 19 109 998 +90
28MAY26 8.50 C 0.000 0.000 0.000 0.092 +0.018 19 0 1,140 0
28MAY26 8.75 C 0.071 0.071 0.071 0.046 +0.007 19 30 5,817 0
28MAY26 9.00 C 0.057 0.059 0.057 0.022 +0.003 19 333 2,317 +300
28MAY26 9.25 C 0.000 0.000 0.000 0.010 +0.001 19 0 155 0
28MAY26 9.50 C 0.000 0.000 0.000 0.005 0.000 19 0 310 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 0.000 19 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.464 +0.132 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.365 +0.133 46 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.265 +0.132 40 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.165 +0.131 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.066 +0.131 41 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.816 +0.129 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.567 +0.129 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.318 +0.128 27 0 0 0
29JUN26 6.00 C 2.047 2.047 2.046 2.069 +0.125 26 150 150 +150
29JUN26 6.25 C 0.000 0.000 0.000 1.820 +0.118 24 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.570 +0.108 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.314 +0.091 0 0 1 0
29JUN26 7.00 C 1.086 1.086 1.086 1.115 +0.166 27 100 729 +93
29JUN26 7.25 C 0.000 0.000 0.000 0.854 +0.126 21 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.657 +0.107 22 0 3,264 0
29JUN26 7.75 C 0.000 0.000 0.000 0.486 +0.101 22 0 1,148 0
29JUN26 8.00 C 0.315 0.380 0.307 0.339 +0.079 21 52 14,715 0
29JUN26 8.25 C 0.000 0.000 0.000 0.230 +0.062 21 0 3,331 0
29JUN26 8.50 C 0.184 0.200 0.184 0.143 +0.037 20 35 2,170 +5
29JUN26 8.75 C 0.000 0.000 0.000 0.096 +0.032 21 0 1,657 0
29JUN26 9.00 C 0.080 0.080 0.080 0.060 +0.022 21 20 2,892 0
29JUN26 9.25 C 0.057 0.057 0.057 0.036 +0.014 21 20 600 0
29JUN26 9.50 C 0.000 0.000 0.000 0.021 +0.009 21 0 598 0
29JUN26 9.75 C 0.032 0.032 0.032 0.012 +0.005 21 50 236 +50
29JUN26 10.00 C 0.000 0.000 0.000 0.007 +0.003 21 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.365 +0.118 40 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.265 +0.117 37 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.165 +0.116 30 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.066 +0.116 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.816 +0.114 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.567 +0.113 27 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.318 +0.109 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.069 +0.103 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.823 +0.097 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.578 +0.090 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.350 +0.097 23 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.122 +0.115 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.925 +0.103 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.753 +0.069 22 0 1,813 0
29SEP26 7.75 C 0.000 0.000 0.000 0.624 +0.078 22 0 1,650 0
29SEP26 8.00 C 0.000 0.000 0.000 0.497 +0.067 22 0 6,303 0
29SEP26 8.25 C 0.000 0.000 0.000 0.392 +0.057 22 0 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.304 +0.047 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.220 +0.025 21 0 3,248 0
29SEP26 9.00 C 0.000 0.000 0.000 0.177 +0.030 22 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.132 +0.023 22 0 357 0
29SEP26 9.50 C 0.000 0.000 0.000 0.097 +0.017 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.071 +0.014 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.052 +0.012 22 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.026 +0.005 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +0.003 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.265 +0.116 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.165 +0.116 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.066 +0.116 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.816 +0.114 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.567 +0.112 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.318 +0.108 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.069 +0.099 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.823 +0.087 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.589 +0.079 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.390 +0.087 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.179 +0.086 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.005 +0.074 21 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.856 +0.081 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.726 +0.083 21 0 1,356 0
30DEC26 8.00 C 0.000 0.000 0.000 0.611 +0.081 22 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.517 +0.075 22 0 477 0
30DEC26 8.50 C 0.000 0.000 0.000 0.418 +0.040 22 0 690 0
30DEC26 8.75 C 0.000 0.000 0.000 0.352 +0.044 22 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.282 +0.039 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.227 +0.029 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.187 +0.030 22 0 349 0
30DEC26 9.75 C 0.000 0.000 0.000 0.153 +0.030 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.122 +0.025 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.076 +0.018 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.047 +0.013 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.028 +0.008 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 +0.005 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.003 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.165 +0.116 28 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.066 +0.116 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.816 +0.114 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.567 +0.105 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.320 +0.107 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.069 +0.094 18 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.825 +0.079 17 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.607 +0.080 19 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.414 +0.089 19 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.244 +0.064 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.119 +0.092 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.940 +0.079 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.812 +0.075 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.696 +0.068 21 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.591 +0.057 21 0 10 0
30MAR27 8.50 C 0.440 0.440 0.440 0.500 +0.051 21 1 65 +1
30MAR27 8.75 C 0.000 0.000 0.000 0.423 +0.048 21 0 107 0
30MAR27 9.00 C 0.000 0.000 0.000 0.352 +0.038 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.294 +0.035 21 0 27 0
30MAR27 9.50 C 0.000 0.000 0.000 0.244 +0.029 21 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.200 +0.024 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.166 +0.022 21 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.117 +0.017 22 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.077 +0.012 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.050 +0.008 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.032 +0.005 22 0 0 0
TOTAL CALL 14,395 211,744 +5,987
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 132 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 111 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 103 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 99 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 96 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 92 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 89 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 80 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 64 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 57 0 23,408 0
30MAR26 6.25 P 0.001 0.001 0.001 0.001 0.000 50 49 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 4,710 0
30MAR26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 20 51,187 0
30MAR26 7.25 P 0.009 0.009 0.006 0.001 -0.003 22 44 13,009 -6
30MAR26 7.50 P 0.033 0.033 0.016 0.006 -0.016 21 808 8,919 -84
30MAR26 7.75 P 0.068 0.090 0.040 0.033 -0.045 21 1,105 33,351 -660
30MAR26 8.00 P 0.208 0.208 0.110 0.110 -0.078 21 567 13,828 -5
30MAR26 8.25 P 0.000 0.000 0.000 0.262 -0.120 22 0 2,028 0
30MAR26 8.50 P 0.000 0.000 0.000 0.473 -0.122 25 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.700 -0.140 0 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.950 -0.140 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.236 -0.112 54 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.479 -0.119 59 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.738 -0.110 69 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.979 -0.119 72 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.469 -0.123 78 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.979 -0.119 95 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.460 -0.138 92 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.980 -0.118 116 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.478 -0.120 125 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.989 -0.109 140 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.002 -0.002 22 0 1,377 0
29APR26 7.00 P 0.000 0.000 0.000 0.006 -0.007 21 0 2,799 0
29APR26 7.25 P 0.044 0.044 0.031 0.019 -0.017 21 91 5,595 -91
29APR26 7.50 P 0.076 0.076 0.065 0.051 -0.033 21 328 4,349 -12
29APR26 7.75 P 0.177 0.177 0.118 0.112 -0.052 21 316 8,383 +60
29APR26 8.00 P 0.311 0.311 0.230 0.208 -0.074 21 498 4,789 +375
29APR26 8.25 P 0.393 0.393 0.363 0.353 -0.093 22 200 2,858 +110
29APR26 8.50 P 0.548 0.548 0.548 0.534 -0.100 23 30 999 +30
29APR26 8.75 P 0.000 0.000 0.000 0.727 -0.127 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.956 -0.136 21 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.236 -0.112 32 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.494 -0.104 38 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.751 -0.097 44 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.009 -0.089 49 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.524 -0.074 60 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.037 -0.061 70 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.551 -0.047 79 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.036 -0.062 83 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.492 -0.106 79 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 -0.002 20 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.004 -0.005 20 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.011 -0.012 19 0 187 0
28MAY26 7.00 P 0.041 0.041 0.039 0.028 -0.024 19 18 1,285 0
28MAY26 7.25 P 0.000 0.000 0.000 0.063 -0.037 19 0 1,168 0
28MAY26 7.50 P 0.140 0.140 0.105 0.119 -0.061 19 269 2,838 +50
28MAY26 7.75 P 0.201 0.201 0.201 0.211 -0.081 19 33 2,960 +33
28MAY26 8.00 P 0.372 0.372 0.289 0.337 -0.099 18 80 2,710 +60
28MAY26 8.25 P 0.531 0.532 0.531 0.497 -0.115 18 60 1,299 +60
28MAY26 8.50 P 0.000 0.000 0.000 0.687 -0.148 17 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 0.925 -0.133 19 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.156 -0.136 19 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.355 -0.133 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.592 -0.134 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.832 -0.134 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.074 -0.133 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.557 -0.133 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.040 -0.133 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.551 -0.106 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.036 -0.104 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.495 -0.128 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 0.000 22 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.006 -0.002 21 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.015 -0.004 21 0 3,069 0
29JUN26 6.75 P 0.000 0.000 0.000 0.033 -0.008 21 0 1,930 0
29JUN26 7.00 P 0.000 0.000 0.000 0.061 -0.015 20 0 7,938 0
29JUN26 7.25 P 0.000 0.000 0.000 0.111 -0.023 20 0 26,101 0
29JUN26 7.50 P 0.150 0.150 0.150 0.183 -0.036 20 3 4,182 0
29JUN26 7.75 P 0.000 0.000 0.000 0.283 -0.050 20 0 2,325 0
29JUN26 8.00 P 0.427 0.428 0.427 0.408 -0.066 20 60 6,360 0
29JUN26 8.25 P 0.582 0.590 0.558 0.562 -0.081 20 300 3,112 +300
29JUN26 8.50 P 0.679 0.680 0.659 0.739 -0.121 19 150 628 +150
29JUN26 8.75 P 0.000 0.000 0.000 0.964 -0.110 21 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.182 -0.121 21 0 140 0
29JUN26 9.25 P 0.000 0.000 0.000 1.371 -0.169 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.602 -0.127 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.837 -0.131 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.076 -0.132 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.557 -0.133 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.040 -0.133 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.551 -0.106 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.036 -0.104 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.509 -0.114 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.009 -0.098 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 25 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 -0.002 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.010 -0.004 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.020 -0.007 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.036 -0.012 22 0 1,483 0
29SEP26 6.50 P 0.082 0.082 0.080 0.063 -0.017 22 50 2,880 +30
29SEP26 6.75 P 0.116 0.116 0.116 0.101 -0.018 22 30 1,705 0
29SEP26 7.00 P 0.000 0.000 0.000 0.148 -0.031 21 0 25,691 0
29SEP26 7.25 P 0.000 0.000 0.000 0.216 -0.041 21 0 3,845 0
29SEP26 7.50 P 0.000 0.000 0.000 0.303 -0.052 21 0 2,877 0
29SEP26 7.75 P 0.000 0.000 0.000 0.409 -0.063 21 0 2,399 0
29SEP26 8.00 P 0.000 0.000 0.000 0.535 -0.074 21 0 497 0
29SEP26 8.25 P 0.000 0.000 0.000 0.680 -0.084 21 0 1,177 0
29SEP26 8.50 P 0.000 0.000 0.000 0.843 -0.122 20 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.054 -0.104 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.277 -0.073 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.491 -0.076 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.714 -0.077 24 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.943 -0.075 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.180 -0.077 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.656 -0.081 25 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.142 -0.082 25 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.632 -0.083 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.126 -0.082 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.621 -0.083 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.117 -0.083 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 0.000 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 0.000 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.009 -0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.017 -0.003 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.031 -0.004 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.051 -0.006 22 0 1,110 0
30DEC26 6.25 P 0.000 0.000 0.000 0.080 -0.010 22 0 1,188 0
30DEC26 6.50 P 0.000 0.000 0.000 0.113 -0.022 22 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.173 -0.020 23 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.230 -0.037 22 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.306 -0.050 22 0 1,396 0
30DEC26 7.50 P 0.461 0.461 0.461 0.409 -0.052 22 10 734 -10
30DEC26 7.75 P 0.000 0.000 0.000 0.514 -0.070 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.661 -0.066 22 0 1,490 0
30DEC26 8.25 P 0.000 0.000 0.000 0.807 -0.073 23 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 0.977 -0.062 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.169 -0.087 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.364 -0.089 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.569 -0.092 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.786 -0.090 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.013 -0.083 26 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.245 -0.076 27 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.708 -0.074 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.176 -0.077 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.650 -0.080 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.132 -0.081 24 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.623 -0.083 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.009 -0.002 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.016 -0.004 22 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.027 -0.008 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.045 -0.011 22 0 122 0
30MAR27 6.00 P 0.000 0.000 0.000 0.070 -0.015 22 0 255 0
30MAR27 6.25 P 0.000 0.000 0.000 0.104 -0.021 22 0 90 0
30MAR27 6.50 P 0.000 0.000 0.000 0.150 -0.027 22 0 146 0
30MAR27 6.75 P 0.000 0.000 0.000 0.197 -0.044 21 0 128 0
30MAR27 7.00 P 0.000 0.000 0.000 0.281 -0.040 22 0 88 0
30MAR27 7.25 P 0.000 0.000 0.000 0.367 -0.050 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.468 -0.060 22 0 130 0
30MAR27 7.75 P 0.000 0.000 0.000 0.586 -0.067 22 0 107 0
30MAR27 8.00 P 0.000 0.000 0.000 0.720 -0.074 22 0 150 0
30MAR27 8.25 P 0.000 0.000 0.000 0.867 -0.085 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.029 -0.060 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.206 -0.099 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.394 -0.109 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.596 -0.114 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.808 -0.120 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.029 -0.126 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.260 -0.125 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.739 -0.100 27 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.220 -0.085 29 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.702 -0.076 31 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.179 -0.077 31 0 0 0
TOTAL PUT 5,119 391,383 +390
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.48
30MAR26 3.30 C 0.000 0.000 0.000 3.183 +0.153 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.083 +0.149 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.983 +0.149 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.884 +0.150 101 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.784 +0.150 95 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.684 +0.149 88 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.584 +0.149 80 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.484 +0.154 70 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.384 +0.149 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.284 +0.153 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.184 +0.149 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.084 +0.149 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.984 +0.149 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.885 +0.149 61 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.785 +0.149 57 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.685 +0.149 51 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.585 +0.153 46 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.485 +0.153 40 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.235 +0.149 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.985 +0.148 0 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.736 +0.147 22 0 916 0
30MAR26 6.00 C 0.450 0.450 0.450 0.497 +0.147 27 5 10,626 -5
30MAR26 6.25 C 0.162 0.282 0.162 0.271 +0.096 23 143 8,322 -23
30MAR26 6.50 C 0.054 0.111 0.054 0.111 +0.054 23 516 15,272 +200
30MAR26 6.75 C 0.020 0.030 0.020 0.030 +0.015 22 1,183 18,264 +189
30MAR26 7.00 C 0.004 0.009 0.004 0.006 +0.003 23 260 4,288 +260
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 47 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 62 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.293 +0.149 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.184 +0.140 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.094 +0.149 38 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.994 +0.149 29 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.890 +0.145 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.785 +0.139 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.695 +0.149 27 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.590 +0.144 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.496 +0.149 27 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.235 +0.135 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.985 +0.138 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.742 +0.109 0 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.532 +0.111 21 10 570 0
29APR26 6.25 C 0.240 0.323 0.240 0.351 +0.085 22 172 877 +50
29APR26 6.50 C 0.130 0.130 0.130 0.213 +0.059 23 20 3,693 +4
29APR26 6.75 C 0.081 0.088 0.081 0.117 +0.036 23 8 2,024 +3
29APR26 7.00 C 0.032 0.032 0.032 0.058 +0.020 24 30 2,749 +30
29APR26 7.25 C 0.020 0.022 0.020 0.026 +0.009 24 165 4,127 +150
29APR26 7.50 C 0.000 0.000 0.000 0.012 +0.005 24 0 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.005 +0.002 25 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.187 +0.134 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.094 +0.140 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.994 +0.140 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.890 +0.135 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.795 +0.139 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.695 +0.139 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.590 +0.133 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.496 +0.137 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.261 +0.161 23 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.991 +0.135 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.794 +0.147 23 0 0 0
28MAY26 6.00 C 0.448 0.545 0.448 0.571 +0.108 20 76 1,449 +76
28MAY26 6.25 C 0.273 0.273 0.273 0.401 +0.088 21 50 1,380 +50
28MAY26 6.50 C 0.215 0.215 0.215 0.265 +0.066 22 30 7,179 0
28MAY26 6.75 C 0.095 0.131 0.087 0.165 +0.046 22 1,187 3,386 +763
28MAY26 7.00 C 0.051 0.051 0.051 0.096 +0.029 22 130 941 +130
28MAY26 7.25 C 0.035 0.035 0.035 0.053 +0.018 22 30 308 0
28MAY26 7.50 C 0.023 0.023 0.023 0.028 +0.009 23 6 425 +6
28MAY26 7.75 C 0.000 0.000 0.000 0.014 +0.005 23 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.007 +0.003 23 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.510 +0.150 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.384 +0.123 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.293 +0.131 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.212 +0.149 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.094 +0.130 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.013 +0.148 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.914 +0.148 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.795 +0.127 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.695 +0.139 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.618 +0.145 22 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.520 +0.143 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.279 +0.137 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.015 +0.123 0 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.804 +0.087 18 0 22,515 0
29JUN26 6.00 C 0.468 0.468 0.468 0.614 +0.090 20 15 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.450 +0.070 21 0 2,719 0
29JUN26 6.50 C 0.200 0.200 0.200 0.317 +0.052 21 30 21,908 0
29JUN26 6.75 C 0.000 0.000 0.000 0.214 +0.035 22 0 20,888 0
29JUN26 7.00 C 0.000 0.000 0.000 0.138 +0.022 22 0 3,187 0
29JUN26 7.25 C 0.000 0.000 0.000 0.086 +0.014 22 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.051 +0.007 22 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.030 +0.004 22 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.017 +0.002 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 0.000 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 0.000 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.510 +0.148 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.411 +0.149 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.312 +0.149 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.213 +0.149 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.114 +0.149 24 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.013 +0.147 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.914 +0.147 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.816 +0.147 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.718 +0.148 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.619 +0.146 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.522 +0.145 21 0 17 0
29SEP26 5.25 C 0.000 0.000 0.000 1.279 +0.137 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.019 +0.121 0 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.813 +0.091 18 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.647 +0.105 20 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.502 +0.092 21 0 17,838 0
29SEP26 6.50 C 0.000 0.000 0.000 0.365 +0.063 21 0 2,562 0
29SEP26 6.75 C 0.268 0.273 0.268 0.263 +0.051 21 3 531 -1
29SEP26 7.00 C 0.000 0.000 0.000 0.184 +0.037 21 0 847 0
29SEP26 7.25 C 0.146 0.149 0.146 0.126 +0.027 21 3 364 -1
29SEP26 7.50 C 0.000 0.000 0.000 0.084 +0.018 21 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.055 +0.012 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.036 +0.008 21 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.023 +0.006 21 0 544 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 +0.003 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 +0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 +0.002 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.312 +0.149 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.213 +0.149 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.114 +0.148 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.015 +0.148 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.914 +0.144 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.816 +0.143 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.722 +0.152 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.619 +0.146 19 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.522 +0.145 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.279 +0.137 18 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.069 +0.100 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.883 +0.092 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.723 +0.097 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.600 +0.099 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.470 +0.076 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.372 +0.064 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.294 +0.054 22 0 549 0
30DEC26 7.25 C 0.201 0.220 0.201 0.222 +0.035 22 100 203 +100
30DEC26 7.50 C 0.000 0.000 0.000 0.180 +0.040 23 0 317 0
30DEC26 7.75 C 0.000 0.000 0.000 0.136 +0.031 22 0 116 0
30DEC26 8.00 C 0.100 0.100 0.100 0.102 +0.028 22 10 80 +10
30DEC26 8.25 C 0.000 0.000 0.000 0.077 +0.020 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.057 +0.016 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.041 +0.011 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.030 +0.008 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.022 +0.007 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.016 +0.005 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.011 +0.003 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.213 +0.148 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.115 +0.148 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.017 +0.148 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.914 +0.141 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.816 +0.143 17 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.722 +0.152 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.619 +0.146 17 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.522 +0.145 17 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.290 +0.129 17 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.100 +0.122 19 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.929 +0.087 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.779 +0.103 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.649 +0.095 21 0 21 0
30MAR27 6.50 C 0.465 0.468 0.465 0.536 +0.086 21 6 56 +6
30MAR27 6.75 C 0.000 0.000 0.000 0.439 +0.078 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.361 +0.073 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.285 +0.053 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.230 +0.041 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.184 +0.036 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.151 +0.037 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.117 +0.029 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.092 +0.025 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.071 +0.021 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.054 +0.015 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.042 +0.013 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.032 +0.010 22 0 40 0
TOTAL CALL 4,188 219,738 +1,997
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 125 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 115 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 110 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 105 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 96 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 92 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 79 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 75 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 -0.002 26 0 16,033 0
30MAR26 6.00 P 0.017 0.018 0.014 0.005 -0.015 23 461 12,384 +10
30MAR26 6.25 P 0.059 0.059 0.052 0.033 -0.052 23 522 13,464 -201
30MAR26 6.50 P 0.170 0.170 0.170 0.121 -0.108 22 60 16,019 -30
30MAR26 6.75 P 0.305 0.305 0.297 0.297 -0.145 23 60 620 +60
30MAR26 7.00 P 0.000 0.000 0.000 0.538 -0.132 32 0 140 0
30MAR26 7.25 P 0.000 0.000 0.000 0.770 -0.150 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.020 -0.164 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.286 -0.149 58 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.534 -0.139 64 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.782 -0.150 70 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.036 -0.137 80 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.282 -0.141 84 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.534 -0.145 92 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.795 -0.137 107 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.032 -0.150 102 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.282 -0.138 107 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 1 0
29APR26 5.00 P 0.007 0.007 0.007 0.001 0.000 29 200 832 +200
29APR26 5.25 P 0.000 0.000 0.000 0.001 -0.002 24 0 521 0
29APR26 5.50 P 0.000 0.000 0.000 0.005 -0.006 24 0 2,147 0
29APR26 5.75 P 0.030 0.030 0.030 0.017 -0.019 24 10 1,917 +10
29APR26 6.00 P 0.000 0.000 0.000 0.051 -0.036 24 0 2,954 0
29APR26 6.25 P 0.195 0.195 0.140 0.117 -0.063 24 151 3,567 0
29APR26 6.50 P 0.340 0.340 0.260 0.227 -0.092 25 24 4,876 0
29APR26 6.75 P 0.000 0.000 0.000 0.384 -0.116 25 0 1,381 0
29APR26 7.00 P 0.000 0.000 0.000 0.581 -0.113 27 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.784 -0.169 24 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.022 -0.183 24 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.308 -0.155 41 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.566 -0.154 48 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.823 -0.155 54 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.081 -0.154 61 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.338 -0.155 67 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.596 -0.154 73 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.853 -0.155 79 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.103 -0.162 83 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.368 -0.143 91 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.80 P 0.009 0.009 0.009 0.001 0.000 26 300 300 +300
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.004 -0.004 23 0 450 0
28MAY26 5.50 P 0.000 0.000 0.000 0.013 -0.011 23 0 1,113 0
28MAY26 5.75 P 0.000 0.000 0.000 0.036 -0.022 23 0 1,379 0
28MAY26 6.00 P 0.000 0.000 0.000 0.081 -0.040 23 0 1,100 0
28MAY26 6.25 P 0.219 0.226 0.193 0.157 -0.062 23 169 2,224 +159
28MAY26 6.50 P 0.340 0.340 0.340 0.270 -0.085 23 10 1,839 0
28MAY26 6.75 P 0.565 0.565 0.507 0.422 -0.106 24 70 331 0
28MAY26 7.00 P 0.000 0.000 0.000 0.591 -0.121 23 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.800 -0.153 23 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.028 -0.179 23 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.309 -0.154 33 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.566 -0.154 39 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.823 -0.155 44 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.081 -0.154 49 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.338 -0.155 54 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.596 -0.154 59 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.853 -0.155 63 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.111 -0.154 68 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.368 -0.155 72 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 340 0
29JUN26 4.60 P 0.010 0.010 0.010 0.001 -0.001 25 300 20,540 +300
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.002 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 -0.002 24 0 832 0
29JUN26 4.90 P 0.016 0.016 0.016 0.003 -0.003 23 200 539 +90
29JUN26 5.00 P 0.000 0.000 0.000 0.004 -0.005 23 0 1,600 0
29JUN26 5.25 P 0.032 0.032 0.032 0.011 -0.011 22 50 1,582 0
29JUN26 5.50 P 0.060 0.060 0.060 0.027 -0.023 22 20 2,663 -20
29JUN26 5.75 P 0.000 0.000 0.000 0.058 -0.040 22 0 23,946 0
29JUN26 6.00 P 0.000 0.000 0.000 0.113 -0.058 22 0 20,816 0
29JUN26 6.25 P 0.000 0.000 0.000 0.196 -0.080 23 0 1,362 0
29JUN26 6.50 P 0.000 0.000 0.000 0.312 -0.099 23 0 2,049 0
29JUN26 6.75 P 0.591 0.591 0.590 0.461 -0.118 23 7 582 -7
29JUN26 7.00 P 0.000 0.000 0.000 0.621 -0.128 22 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.821 -0.137 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.071 -0.149 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.313 -0.152 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.566 -0.154 33 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.823 -0.155 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.081 -0.154 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.338 -0.155 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.596 -0.154 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.853 -0.155 54 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.111 -0.154 58 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.368 -0.155 62 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 50 0
29SEP26 4.30 P 0.012 0.014 0.012 0.002 -0.001 22 400 470 +400
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.002 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.004 -0.003 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.006 -0.003 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.008 -0.005 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.011 -0.007 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.016 -0.009 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.022 -0.012 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.045 -0.021 21 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.085 -0.033 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.144 -0.047 21 0 2,199 0
29SEP26 6.00 P 0.000 0.000 0.000 0.225 -0.056 21 0 1,563 0
29SEP26 6.25 P 0.000 0.000 0.000 0.326 -0.070 20 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.454 -0.087 20 0 1,871 0
29SEP26 6.75 P 0.609 0.609 0.609 0.606 -0.110 20 30 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.805 -0.114 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.000 -0.127 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.236 -0.128 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.461 -0.121 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.702 -0.117 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.933 -0.140 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.176 -0.146 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.421 -0.150 28 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.667 -0.152 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.909 -0.158 30 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.165 -0.151 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.414 -0.151 35 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 -0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 -0.002 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.013 -0.004 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.017 -0.005 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.023 -0.006 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.030 -0.008 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.039 -0.009 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.049 -0.008 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.061 -0.014 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.101 -0.021 22 0 631 0
30DEC26 5.50 P 0.165 0.165 0.165 0.158 -0.030 23 15 521 -15
30DEC26 5.75 P 0.000 0.000 0.000 0.233 -0.037 23 0 247 0
30DEC26 6.00 P 0.000 0.000 0.000 0.324 -0.049 23 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.436 -0.064 22 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.571 -0.075 23 0 3,293 0
30DEC26 6.75 P 0.000 0.000 0.000 0.728 -0.082 23 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.909 -0.077 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.107 -0.110 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.313 -0.119 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.523 -0.129 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.743 -0.136 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.972 -0.138 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.200 -0.142 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.432 -0.146 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.684 -0.139 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.920 -0.150 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.165 -0.153 29 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.414 -0.151 30 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.017 -0.003 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.022 -0.004 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.029 -0.004 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.037 -0.005 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.046 -0.006 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.056 -0.010 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.066 -0.013 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.084 -0.013 22 0 55 0
30MAR27 5.25 P 0.000 0.000 0.000 0.131 -0.019 22 0 130 0
30MAR27 5.50 P 0.000 0.000 0.000 0.193 -0.027 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.273 -0.036 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.372 -0.046 22 0 31 0
30MAR27 6.25 P 0.537 0.537 0.537 0.490 -0.056 22 6 6 +6
30MAR27 6.50 P 0.000 0.000 0.000 0.627 -0.067 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.782 -0.077 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.954 -0.088 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.140 -0.100 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.341 -0.110 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.554 -0.118 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.777 -0.125 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.007 -0.133 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.236 -0.134 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.461 -0.141 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.699 -0.137 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.933 -0.143 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.170 -0.150 27 0 0 0
TOTAL PUT 3,065 280,657 +1,262
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.00
30MAR26 3.60 C 0.000 0.000 0.000 1.404 +0.027 60 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.304 +0.026 54 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.204 +0.025 48 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.104 +0.025 42 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.004 +0.028 34 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.904 +0.022 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.804 +0.023 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.704 +0.021 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.604 +0.023 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.505 +0.014 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.400 +0.009 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.305 +0.009 13 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.218 +0.007 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.145 +0.006 21 0 90 0
30MAR26 5.00 C 0.000 0.000 0.000 0.093 +0.009 23 0 188 0
30MAR26 5.25 C 0.000 0.000 0.000 0.017 +0.002 22 0 533 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 23 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 30 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 45 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 52 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.110 +0.015 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.004 +0.008 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.911 +0.014 19 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.805 +0.003 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.704 +0.001 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.606 +0.004 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.526 +0.023 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.423 +0.015 19 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.338 +0.019 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.254 +0.015 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.181 +0.009 18 0 150 0
29APR26 5.00 C 0.000 0.000 0.000 0.121 +0.004 18 0 723 0
29APR26 5.25 C 0.000 0.000 0.000 0.034 -0.001 17 0 622 0
29APR26 5.50 C 0.000 0.000 0.000 0.006 -0.002 17 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.112 -0.002 30 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.014 +0.005 30 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.915 +0.007 28 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.818 +0.012 28 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.725 +0.021 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.627 +0.023 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.536 +0.029 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.443 +0.028 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.357 +0.027 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.280 +0.025 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.214 +0.023 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.159 +0.020 20 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.067 +0.012 20 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.025 +0.006 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.124 +0.010 36 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.027 +0.016 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.935 +0.026 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.834 +0.027 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.737 +0.030 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.640 +0.030 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.547 +0.029 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.460 +0.027 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.380 +0.025 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.310 +0.023 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.249 +0.021 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.197 +0.018 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.105 +0.013 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.052 +0.009 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.023 +0.004 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.010 +0.002 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 1.137 +0.021 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.043 +0.026 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.948 +0.027 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.854 +0.025 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.765 +0.023 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.682 +0.022 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.606 +0.020 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.532 +0.015 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.468 +0.015 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.406 +0.009 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.351 +0.006 22 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.299 +0.001 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.202 -0.001 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.134 +0.001 22 0 43 0
29SEP26 5.75 C 0.000 0.000 0.000 0.088 +0.004 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.055 +0.002 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.033 +0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.019 +0.001 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.011 0.000 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 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.137 +0.021 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.043 +0.025 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.960 +0.024 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.883 +0.023 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.808 +0.022 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.739 +0.021 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.671 +0.018 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.611 +0.019 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.551 +0.016 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.499 +0.017 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.447 +0.014 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.402 +0.014 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.292 +0.011 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.215 +0.008 22 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 0.117 +0.005 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.082 +0.003 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.056 +0.003 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.038 +0.002 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.026 +0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.017 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.153 -0.003 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.072 +0.002 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.990 +0.004 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.908 -0.005 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.840 +0.004 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.775 +0.011 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.713 +0.019 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.655 +0.021 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.600 +0.020 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.549 +0.020 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.499 +0.018 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.455 +0.017 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.356 +0.015 22 0 2 0
30MAR27 5.50 C 0.000 0.000 0.000 0.275 +0.013 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.210 +0.011 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.158 +0.008 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.118 +0.004 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.087 0.000 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.068 +0.005 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.050 +0.004 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.035 +0.003 23 0 0 0
TOTAL CALL 0 4,230 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 66 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 61 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 -0.002 23 0 151 0
30MAR26 4.70 P 0.000 0.000 0.000 0.008 -0.004 22 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.021 -0.007 22 0 70 0
30MAR26 4.90 P 0.000 0.000 0.000 0.044 -0.017 22 0 157 0
30MAR26 5.00 P 0.000 0.000 0.000 0.087 -0.016 22 0 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.270 -0.012 25 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.510 -0.020 34 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.765 -0.015 50 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.015 -0.015 61 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.265 -0.015 71 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.519 -0.011 84 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.769 -0.011 94 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.019 -0.011 102 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.265 -0.015 107 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.515 -0.015 115 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.764 -0.016 120 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.015 -0.015 128 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 -0.002 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 -0.004 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.011 -0.006 17 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.022 -0.010 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.040 -0.016 17 0 160 0
29APR26 4.80 P 0.060 0.060 0.060 0.071 -0.020 17 2 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.113 -0.025 17 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.168 -0.028 16 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.354 -0.042 13 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.580 -0.048 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.819 -0.055 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.061 -0.061 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.303 -0.068 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.544 -0.077 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.786 -0.084 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.028 -0.091 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.270 -0.099 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.515 -0.103 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.013 0.000 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.022 -0.001 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.036 -0.002 19 0 60 0
28MAY26 4.60 P 0.050 0.050 0.050 0.055 -0.002 19 6 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.083 -0.003 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.118 -0.007 19 0 30 0
28MAY26 4.90 P 0.144 0.144 0.140 0.163 -0.009 19 5 41 0
28MAY26 5.00 P 0.000 0.000 0.000 0.217 -0.011 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.386 -0.019 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.595 -0.033 10 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.824 -0.052 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.062 -0.061 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.303 -0.069 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.544 -0.077 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.786 -0.084 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.028 -0.091 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.270 -0.099 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.515 -0.103 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.011 0.000 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.018 -0.001 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 -0.001 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.042 -0.002 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.061 -0.002 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.086 -0.004 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.118 -0.005 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.156 -0.007 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.202 -0.009 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.254 -0.012 20 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.416 -0.017 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.612 -0.022 17 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.832 -0.044 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.065 -0.060 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.303 -0.069 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.544 -0.077 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.786 -0.084 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.028 -0.091 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.270 -0.099 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.515 -0.103 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.764 -0.103 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.015 -0.102 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.022 -0.004 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.032 -0.004 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.046 -0.005 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.062 -0.007 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.082 -0.008 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.107 -0.008 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.136 -0.007 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.170 -0.007 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.209 -0.004 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.251 -0.003 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.295 -0.008 22 0 65 0
29SEP26 5.00 P 0.000 0.000 0.000 0.351 -0.005 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.515 +0.001 23 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.701 -0.005 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.907 -0.006 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.129 +0.003 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.360 -0.012 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.601 -0.020 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.843 -0.027 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.087 -0.032 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.332 -0.037 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.575 -0.043 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.821 -0.046 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.072 -0.045 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.053 -0.003 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.068 -0.005 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.086 -0.005 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.108 -0.007 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.133 -0.007 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.163 -0.008 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.194 -0.011 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.232 -0.011 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.280 -0.012 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.328 -0.012 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.378 -0.015 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.421 -0.016 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.571 -0.019 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.744 -0.021 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.937 -0.024 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.147 -0.026 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.372 -0.027 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.606 -0.028 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.847 -0.028 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.092 -0.029 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.340 -0.029 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.589 -0.029 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.838 -0.029 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.076 -0.003 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.095 -0.003 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.117 -0.005 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.142 -0.005 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.171 -0.006 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.203 -0.006 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.239 -0.008 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.279 -0.007 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.322 -0.009 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.370 -0.009 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.419 -0.012 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.475 -0.012 23 0 3 0
30MAR27 5.25 P 0.000 0.000 0.000 0.627 -0.015 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.801 -0.018 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.994 -0.020 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.204 -0.023 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.428 -0.017 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.663 -0.004 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.899 -0.001 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.135 +0.005 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.375 +0.005 30 0 0 0
TOTAL PUT 13 4,781 0
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 ($0.001) CLOSING PRICE HK$ 11.26
30MAR26 7.75 C 0.000 0.000 0.000 3.566 -0.173 118 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.315 -0.175 109 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.064 -0.176 100 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.817 -0.173 93 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.566 -0.175 85 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.318 -0.173 78 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.069 -0.172 71 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.770 -0.221 31 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.520 -0.222 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.273 -0.220 28 0 20 0
30MAR26 10.50 C 0.000 0.000 0.000 0.806 -0.190 30 0 172 0
30MAR26 11.00 C 0.406 0.420 0.399 0.390 -0.162 26 44 335 -6
30MAR26 11.50 C 0.154 0.159 0.151 0.155 -0.094 28 36 2,165 -7
30MAR26 12.00 C 0.058 0.060 0.058 0.041 -0.043 28 30 1,750 +10
30MAR26 12.50 C 0.000 0.000 0.000 0.008 -0.012 28 0 1,008 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 -0.003 28 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 46 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 52 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 57 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 62 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 67 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 71 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.088 -0.169 58 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.840 -0.168 54 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.593 -0.166 50 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.346 -0.165 46 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.102 -0.161 42 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.798 -0.219 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.558 -0.216 25 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.326 -0.212 25 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.902 -0.179 25 0 15 0
29APR26 11.00 C 0.560 0.560 0.560 0.548 -0.144 24 6 167 0
29APR26 11.50 C 0.000 0.000 0.000 0.312 -0.105 25 0 1,005 0
29APR26 12.00 C 0.202 0.202 0.202 0.152 -0.080 25 40 1,420 +40
29APR26 12.50 C 0.108 0.108 0.108 0.065 -0.046 25 10 1,154 0
29APR26 13.00 C 0.065 0.065 0.064 0.025 -0.022 25 20 177 0
29APR26 13.50 C 0.000 0.000 0.000 0.009 -0.009 25 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.003 -0.004 25 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 -0.002 26 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.113 -0.146 52 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.865 -0.143 48 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.621 -0.138 44 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.375 -0.136 41 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.125 -0.158 37 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.824 -0.217 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.591 -0.213 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.368 -0.207 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.982 -0.168 26 0 388 0
28MAY26 11.00 C 0.650 0.650 0.650 0.649 -0.135 25 100 160 +100
28MAY26 11.50 C 0.000 0.000 0.000 0.395 -0.124 25 0 708 0
28MAY26 12.00 C 0.280 0.280 0.280 0.221 -0.088 25 1 522 +1
28MAY26 12.50 C 0.000 0.000 0.000 0.114 -0.056 25 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.054 -0.034 25 0 108 0
28MAY26 13.50 C 0.000 0.000 0.000 0.024 -0.019 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.010 -0.009 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.004 -0.004 25 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.002 -0.002 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
28MAY26 16.00 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 3.115 -0.144 48 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.869 -0.145 45 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.623 -0.145 41 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.377 -0.134 38 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.132 -0.155 35 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.835 -0.214 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.608 -0.210 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.392 -0.203 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.022 -0.163 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.666 -0.182 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.459 -0.127 26 0 468 0
29JUN26 12.00 C 0.000 0.000 0.000 0.286 -0.092 26 0 1,195 0
29JUN26 12.50 C 0.000 0.000 0.000 0.168 -0.066 26 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.097 -0.043 26 0 2,025 0
29JUN26 13.50 C 0.147 0.150 0.147 0.053 -0.027 26 64 359 +64
29JUN26 14.00 C 0.000 0.000 0.000 0.028 -0.017 26 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.015 -0.010 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.008 -0.005 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.004 -0.003 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.002 -0.002 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.115 -0.145 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.871 -0.145 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.631 -0.143 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.394 -0.141 32 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.168 -0.138 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.913 -0.204 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.715 -0.197 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.528 -0.192 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.201 -0.172 28 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.928 -0.152 28 0 35 0
29SEP26 11.50 C 0.743 0.755 0.743 0.720 -0.126 28 18 246 +18
29SEP26 12.00 C 0.000 0.000 0.000 0.556 -0.107 28 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.415 -0.091 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.306 -0.076 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.223 -0.062 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.160 -0.050 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.114 -0.039 28 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.081 -0.029 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.057 -0.021 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.040 -0.016 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.027 -0.013 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.019 -0.008 28 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.013 -0.006 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.124 -0.136 33 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.888 -0.128 32 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.659 -0.115 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.440 -0.120 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.233 -0.132 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.036 -0.174 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.850 -0.181 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.690 -0.168 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.399 -0.152 28 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.133 -0.154 28 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.933 -0.117 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.779 -0.103 29 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.628 -0.097 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.502 -0.079 28 0 26 0
30DEC26 13.50 C 0.000 0.000 0.000 0.397 -0.069 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.310 -0.063 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.245 -0.048 28 0 39 0
30DEC26 15.00 C 0.348 0.348 0.348 0.191 -0.039 28 2 31 +2
30DEC26 15.50 C 0.000 0.000 0.000 0.146 -0.036 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.114 -0.027 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.087 -0.023 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.067 -0.018 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.051 -0.014 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 3.152 -0.139 30 0 10 0
30MAR27 8.50 C 0.000 0.000 0.000 2.934 -0.119 30 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.727 -0.133 29 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.529 -0.110 29 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.344 -0.114 28 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.171 -0.121 28 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 2.011 -0.120 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.862 -0.181 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.589 -0.166 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.346 -0.157 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.155 -0.105 29 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.982 -0.095 29 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.820 -0.119 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.677 -0.116 29 0 4 0
30MAR27 13.50 C 0.000 0.000 0.000 0.564 -0.099 29 0 0 0
30MAR27 14.00 C 0.550 0.550 0.550 0.465 -0.085 29 1 35 +1
30MAR27 14.50 C 0.486 0.486 0.486 0.380 -0.080 29 2 38 +2
30MAR27 15.00 C 0.000 0.000 0.000 0.313 -0.064 29 0 22 0
30MAR27 15.50 C 0.000 0.000 0.000 0.252 -0.063 28 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.209 -0.048 28 0 0 0
TOTAL CALL 374 30,948 +225
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 63 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 58 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 53 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 48 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 43 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 38 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 0.003 +0.001 28 0 550 0
30MAR26 10.50 P 0.026 0.026 0.023 0.027 +0.013 27 41 1,240 +20
30MAR26 11.00 P 0.106 0.114 0.106 0.127 +0.049 27 41 1,653 -5
30MAR26 11.50 P 0.356 0.372 0.356 0.368 +0.107 26 30 2,549 0
30MAR26 12.00 P 0.828 0.828 0.783 0.777 +0.170 29 6 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.242 +0.212 27 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.740 +0.220 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.240 +0.220 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.740 +0.185 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.240 +0.184 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.740 +0.220 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.240 +0.185 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.740 +0.185 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.240 +0.200 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.740 +0.184 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.240 +0.184 0 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 27 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.004 +0.001 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.009 +0.003 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.018 +0.006 25 0 179 0
29APR26 10.00 P 0.033 0.033 0.033 0.034 +0.009 25 10 750 +10
29APR26 10.50 P 0.106 0.106 0.106 0.104 +0.024 24 10 652 -10
29APR26 11.00 P 0.000 0.000 0.000 0.253 +0.060 24 0 484 0
29APR26 11.50 P 0.510 0.530 0.510 0.501 +0.089 24 4 223 0
29APR26 12.00 P 0.000 0.000 0.000 0.873 +0.140 26 0 118 0
29APR26 12.50 P 0.000 0.000 0.000 1.277 +0.180 25 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.746 +0.205 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.240 +0.219 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.740 +0.180 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.240 +0.157 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.740 +0.181 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.240 +0.161 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.740 +0.157 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.005 +0.002 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.010 +0.003 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.019 +0.006 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.032 +0.008 24 0 17 0
28MAY26 9.50 P 0.054 0.054 0.054 0.054 +0.014 24 20 65 +20
28MAY26 9.75 P 0.000 0.000 0.000 0.088 +0.021 24 0 113 0
28MAY26 10.00 P 0.000 0.000 0.000 0.136 +0.031 24 0 145 0
28MAY26 10.50 P 0.000 0.000 0.000 0.283 +0.059 24 0 268 0
28MAY26 11.00 P 0.430 0.480 0.430 0.506 +0.091 24 7 495 0
28MAY26 11.50 P 0.000 0.000 0.000 0.805 +0.124 23 0 220 0
28MAY26 12.00 P 1.150 1.150 1.150 1.172 +0.125 22 6 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.632 +0.184 25 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.028 +0.138 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.492 +0.121 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 2.966 +0.110 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.447 +0.142 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 3.934 +0.107 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.423 +0.108 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 4.913 +0.147 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.010 +0.002 26 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.018 +0.004 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.029 +0.005 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.047 +0.010 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.073 +0.015 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.108 +0.021 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.154 +0.027 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.214 +0.037 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.381 +0.063 25 0 124 0
29JUN26 11.00 P 0.594 0.594 0.594 0.611 +0.088 25 2 239 +2
29JUN26 11.50 P 0.000 0.000 0.000 0.901 +0.114 24 0 280 0
29JUN26 12.00 P 0.000 0.000 0.000 1.265 +0.128 24 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.693 +0.168 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.098 +0.152 22 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.553 +0.107 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.018 +0.136 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.491 +0.139 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.976 +0.141 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.462 +0.144 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.950 +0.122 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.440 +0.143 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.932 +0.144 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.426 +0.142 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.073 +0.010 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.094 +0.010 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.129 +0.015 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.171 +0.022 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.220 +0.024 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.281 +0.031 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.351 +0.039 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.430 +0.042 27 0 151 0
29SEP26 10.50 P 0.600 0.600 0.600 0.626 +0.060 27 2 145 0
29SEP26 11.00 P 0.000 0.000 0.000 0.866 +0.079 27 0 210 0
29SEP26 11.50 P 0.000 0.000 0.000 1.175 +0.100 27 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 1.514 +0.099 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.905 +0.160 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.318 +0.126 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.746 +0.131 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.186 +0.126 30 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.635 +0.111 29 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.092 +0.130 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.555 +0.101 25 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.025 +0.136 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.502 +0.140 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.983 +0.146 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.464 +0.151 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.139 +0.017 28 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.177 +0.011 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.224 +0.024 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.279 +0.032 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.341 +0.035 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.414 +0.045 28 0 68 0
30DEC26 9.75 P 0.000 0.000 0.000 0.492 +0.046 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.583 +0.058 27 0 118 0
30DEC26 10.50 P 0.000 0.000 0.000 0.790 +0.072 27 0 96 0
30DEC26 11.00 P 0.000 0.000 0.000 1.042 +0.073 27 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.351 +0.092 28 0 121 0
30DEC26 12.00 P 0.000 0.000 0.000 1.700 +0.111 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.061 +0.112 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.461 +0.137 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.874 +0.146 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.301 +0.238 30 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 3.736 +0.135 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.180 +0.118 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.632 +0.126 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.091 +0.130 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.556 +0.132 27 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.026 +0.132 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.503 +0.122 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.209 +0.014 28 0 131 0
30MAR27 8.50 P 0.000 0.000 0.000 0.257 +0.015 28 0 22 0
30MAR27 8.75 P 0.000 0.000 0.000 0.313 +0.021 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.375 +0.021 28 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.446 +0.029 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.525 +0.030 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.611 +0.036 28 0 5 0
30MAR27 10.00 P 0.638 0.670 0.638 0.708 +0.042 28 46 47 +46
30MAR27 10.50 P 0.000 0.000 0.000 0.922 +0.056 28 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.167 +0.063 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.465 +0.071 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 1.808 +0.088 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.180 +0.099 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.571 +0.105 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.976 +0.122 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.392 +0.129 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.817 +0.122 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.252 +0.114 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.695 +0.096 30 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.147 +0.101 30 0 0 0
TOTAL PUT 225 19,615 +83
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$ 16.22
30MAR26 5.00 C 0.00 0.00 0.00 11.22 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.98 -0.07 217 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.73 -0.07 207 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.48 -0.07 198 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.23 -0.07 189 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.98 -0.07 181 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.73 -0.07 172 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.48 -0.07 164 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.23 -0.07 157 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.98 -0.07 149 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.73 -0.07 142 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.48 -0.07 135 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 8.23 -0.07 128 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 7.98 -0.07 121 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 7.73 -0.07 115 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.48 -0.07 108 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.23 -0.07 102 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 6.98 -0.07 95 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 6.73 -0.07 88 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.48 -0.07 81 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 6.23 -0.07 70 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 5.73 -0.14 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 5.23 -0.07 0 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.73 -0.08 0 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 4.23 -0.08 0 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 3.73 -0.09 0 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 3.25 -0.04 58 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 2.82 -0.04 70 0 137 0
30MAR26 14.00 C 0.00 0.00 0.00 2.30 -0.11 55 0 204 0
30MAR26 14.50 C 0.00 0.00 0.00 1.87 -0.06 56 0 537 0
30MAR26 15.00 C 0.00 0.00 0.00 1.48 -0.12 57 0 365 0
30MAR26 15.50 C 1.15 1.15 1.00 1.10 -0.12 54 65 123 -15
30MAR26 16.00 C 1.08 1.08 0.85 0.83 -0.11 56 12 719 +8
30MAR26 16.50 C 0.66 0.66 0.59 0.62 -0.09 58 51 271 -31
30MAR26 17.00 C 0.80 0.80 0.43 0.43 -0.09 57 102 305 +13
30MAR26 17.50 C 0.37 0.37 0.37 0.29 -0.10 57 60 208 0
30MAR26 18.00 C 0.34 0.34 0.25 0.19 -0.08 57 33 75 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.12 -0.06 57 0 143 0
30MAR26 19.00 C 0.16 0.16 0.15 0.07 -0.05 56 67 20 -48
30MAR26 19.50 C 0.11 0.11 0.11 0.05 -0.03 59 1 56 +1
30MAR26 20.00 C 0.10 0.12 0.10 0.03 -0.02 59 2 7 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 4 0
30MAR26 22.00 C 0.05 0.05 0.05 0.01 0.00 68 50 53 +50
29APR26 7.25 C 0.00 0.00 0.00 8.99 -0.07 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.74 -0.07 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.49 -0.08 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.24 -0.08 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 8.00 -0.07 75 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.75 -0.07 70 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.50 -0.07 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.26 -0.04 74 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 7.00 -0.07 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.75 -0.07 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.50 -0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.24 -0.09 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 5.82 -0.05 75 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.32 -0.02 68 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.83 -0.04 63 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.30 -0.01 50 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 3.84 -0.15 51 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.39 +0.02 51 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 2.92 -0.10 47 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 2.54 -0.09 49 0 35 0
29APR26 14.50 C 0.00 0.00 0.00 2.17 -0.09 50 0 78 0
29APR26 15.00 C 0.00 0.00 0.00 1.78 -0.08 47 0 149 0
29APR26 15.50 C 1.45 1.45 1.45 1.47 -0.09 47 15 140 +3
29APR26 16.00 C 1.29 1.31 1.16 1.22 -0.08 48 107 241 +23
29APR26 16.50 C 1.08 1.08 0.95 1.01 -0.07 49 30 122 0
29APR26 17.00 C 0.83 0.83 0.82 0.84 -0.06 50 16 283 -16
29APR26 17.50 C 0.00 0.00 0.00 0.67 -0.07 50 0 8 0
29APR26 18.00 C 0.00 0.00 0.00 0.53 -0.06 50 0 68 0
29APR26 18.50 C 0.00 0.00 0.00 0.41 -0.06 50 0 327 0
29APR26 19.00 C 0.61 0.61 0.42 0.32 -0.05 50 12 164 +4
29APR26 19.50 C 0.38 0.38 0.38 0.24 -0.05 50 15 308 0
29APR26 20.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 189 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 2 0
29APR26 22.00 C 0.20 0.20 0.18 0.06 -0.02 50 76 121 +75
28MAY26 8.25 C 0.00 0.00 0.00 8.01 -0.07 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.76 -0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.52 -0.07 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.27 -0.07 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.02 -0.07 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.78 -0.04 52 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.53 -0.07 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.28 -0.07 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.82 -0.05 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.32 -0.03 49 0 411 0
28MAY26 11.50 C 4.77 4.77 4.77 4.83 -0.15 45 15 715 -13
28MAY26 12.00 C 0.00 0.00 0.00 4.30 -0.14 34 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.91 -0.08 45 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.40 -0.20 38 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 3.08 -0.11 45 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.72 -0.07 46 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.37 -0.07 46 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 2.05 -0.07 46 0 87 0
28MAY26 15.50 C 0.00 0.00 0.00 1.72 -0.05 45 0 30 0
28MAY26 16.00 C 1.52 1.61 1.39 1.47 -0.04 45 45 88 +15
28MAY26 16.50 C 0.00 0.00 0.00 1.26 -0.04 46 0 106 0
28MAY26 17.00 C 1.03 1.05 1.03 1.08 -0.05 47 21 30 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.91 -0.06 47 0 142 0
28MAY26 18.00 C 0.00 0.00 0.00 0.75 -0.05 47 0 47 0
28MAY26 18.50 C 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.51 -0.04 47 0 30 0
28MAY26 19.50 C 0.00 0.00 0.00 0.41 -0.04 47 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.33 -0.04 46 0 2 0
28MAY26 21.00 C 0.39 0.39 0.39 0.22 -0.02 47 36 36 +36
28MAY26 22.00 C 0.33 0.33 0.33 0.14 -0.02 47 34 98 +32
29JUN26 5.50 C 0.00 0.00 0.00 10.75 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.50 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.25 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.01 -0.07 76 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.76 -0.07 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.51 -0.07 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.26 -0.07 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.01 -0.07 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.76 -0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.51 -0.08 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.27 -0.07 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.02 -0.07 53 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.77 -0.07 48 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.52 -0.07 38 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.27 -0.08 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.03 -0.07 49 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.78 -0.07 46 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.53 -0.08 42 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.29 -0.07 46 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.82 -0.06 49 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.33 -0.10 46 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.92 -0.06 52 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.36 -0.13 41 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 4.01 -0.09 48 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.58 -0.08 47 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 3.18 -0.05 46 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.79 -0.09 45 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.48 -0.07 46 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 2.17 -0.07 46 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 1.85 -0.05 44 0 0 0
29JUN26 16.00 C 1.67 1.67 1.55 1.59 -0.06 44 30 160 +15
29JUN26 16.50 C 1.52 1.52 1.38 1.39 -0.08 45 30 60 +19
29JUN26 17.00 C 1.21 1.21 1.21 1.22 -0.07 46 15 15 +13
29JUN26 17.50 C 0.00 0.00 0.00 1.06 -0.07 47 0 17 0
29JUN26 18.00 C 0.92 0.92 0.92 0.91 -0.06 47 15 30 +15
29JUN26 18.50 C 0.82 0.82 0.82 0.77 -0.05 47 15 34 +15
29JUN26 19.00 C 0.82 0.82 0.73 0.65 -0.05 46 30 30 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.55 -0.04 46 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.46 -0.04 46 0 1 0
29JUN26 21.00 C 0.49 0.49 0.49 0.32 -0.04 46 15 15 +15
29JUN26 22.00 C 0.42 0.43 0.42 0.22 -0.03 46 75 90 +75
29SEP26 6.75 C 0.00 0.00 0.00 9.51 -0.07 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.26 -0.07 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.01 -0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.76 -0.07 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.51 -0.08 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.27 -0.07 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.02 -0.07 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.77 -0.07 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.52 -0.08 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.28 -0.07 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.03 -0.08 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.79 -0.07 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.55 -0.07 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.31 -0.07 43 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.82 -0.08 40 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 -0.10 37 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 4.92 -0.10 41 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 -0.12 39 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 4.08 -0.12 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.65 -0.06 39 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 -0.08 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 3.01 -0.06 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.71 -0.07 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.44 -0.10 41 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 -0.08 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 -0.05 41 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 -0.03 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.61 -0.03 42 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.47 -0.02 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.33 -0.03 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.19 -0.04 43 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 -0.04 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 -0.03 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 9.01 -0.07 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.76 -0.07 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.52 -0.07 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.27 -0.07 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.02 -0.07 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.78 -0.07 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.53 -0.07 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.29 -0.07 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.05 -0.07 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.81 -0.07 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.58 -0.07 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.31 -0.07 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.85 -0.07 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.33 -0.14 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 -0.06 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.58 -0.08 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 -0.07 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.87 -0.07 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.56 -0.07 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 -0.06 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 3.01 -0.06 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.75 -0.06 39 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.52 -0.06 39 0 9 0
30DEC26 16.00 C 0.00 0.00 0.00 2.30 -0.05 39 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 -0.05 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 -0.05 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.75 -0.04 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.63 -0.02 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 0.00 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.39 -0.02 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 -0.04 41 0 0 0
30DEC26 20.00 C 1.18 1.20 1.18 1.14 -0.04 41 45 60 +45
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 -0.03 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.82 -0.10 36 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.64 -0.06 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.43 -0.05 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.01 -0.05 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.47 -0.19 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.23 -0.05 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.88 -0.04 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.40 -0.17 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.10 -0.16 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 -0.02 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.53 -0.02 37 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 3.26 -0.03 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 3.03 -0.01 38 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.80 -0.10 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.58 -0.01 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.39 0.00 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.20 0.00 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.04 -0.04 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.91 -0.03 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.78 -0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 +0.01 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.55 +0.02 40 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 0.00 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.20 +0.04 40 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.97 +0.01 39 0 0 0
TOTAL CALL 1,135 24,352 +382
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 246 0 15 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 0.00 228 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 219 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 210 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 202 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 194 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 187 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 179 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 172 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 165 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 159 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 152 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 146 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 132 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 108 45 640 +45
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 396 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 554 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 425 0
30MAR26 13.50 P 0.06 0.06 0.06 0.04 -0.02 59 26 111 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 335 0
30MAR26 14.50 P 0.17 0.17 0.15 0.13 -0.04 55 2 141 +1
30MAR26 15.00 P 0.16 0.25 0.16 0.24 -0.04 56 106 191 -16
30MAR26 15.50 P 0.43 0.43 0.38 0.38 -0.06 55 27 182 -27
30MAR26 16.00 P 0.44 0.70 0.42 0.61 -0.03 57 32 94 +30
30MAR26 16.50 P 0.65 0.97 0.62 0.89 -0.04 58 32 31 +14
30MAR26 17.00 P 0.96 1.20 0.96 1.22 -0.03 60 23 14 +9
30MAR26 17.50 P 0.00 0.00 0.00 1.59 -0.02 61 0 15 0
30MAR26 18.00 P 0.00 0.00 0.00 1.95 0.00 57 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 2.38 +0.01 56 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 2.92 +0.11 70 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.41 +0.06 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.90 +0.10 82 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.89 +0.11 94 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.87 +0.10 101 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 8.00 P 0.01 0.01 0.01 0.01 0.00 86 1 1 +1
29APR26 8.25 P 0.01 0.01 0.01 0.01 0.00 82 1 3 +1
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 469 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 231 0
29APR26 12.00 P 0.07 0.07 0.07 0.04 -0.01 50 2 219 -2
29APR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 325 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 255 0
29APR26 13.50 P 0.19 0.19 0.18 0.18 -0.01 49 16 437 +15
29APR26 14.00 P 0.25 0.26 0.25 0.27 -0.02 49 15 78 +15
29APR26 14.50 P 0.36 0.36 0.36 0.39 -0.02 49 3 43 +3
29APR26 15.00 P 0.51 0.51 0.50 0.54 -0.02 48 4 69 -2
29APR26 15.50 P 0.69 0.80 0.69 0.73 -0.02 48 70 105 -6
29APR26 16.00 P 1.00 1.00 1.00 0.97 -0.01 49 6 100 +6
29APR26 16.50 P 1.04 1.04 1.04 1.26 -0.02 50 15 81 0
29APR26 17.00 P 1.54 1.62 1.54 1.60 0.00 52 30 96 0
29APR26 17.50 P 0.00 0.00 0.00 1.94 +0.01 52 0 31 0
29APR26 18.00 P 0.00 0.00 0.00 2.31 +0.01 53 0 15 0
29APR26 18.50 P 0.00 0.00 0.00 2.71 +0.02 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.13 +0.02 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.57 +0.06 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.03 +0.11 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.99 +0.06 64 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.87 +0.01 60 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 0.00 47 0 790 0
28MAY26 12.00 P 0.09 0.09 0.09 0.09 -0.01 46 210 1,225 +210
28MAY26 12.50 P 0.13 0.13 0.13 0.14 0.00 46 15 1,280 0
28MAY26 13.00 P 0.00 0.00 0.00 0.21 0.00 46 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.30 0.00 46 0 122 0
28MAY26 14.00 P 0.35 0.35 0.35 0.42 0.00 46 19 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.56 0.00 46 0 386 0
28MAY26 15.00 P 0.67 0.67 0.67 0.73 0.00 45 2 255 0
28MAY26 15.50 P 0.00 0.00 0.00 0.93 0.00 45 0 150 0
28MAY26 16.00 P 0.00 0.00 0.00 1.17 -0.02 45 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.47 -0.01 46 0 0 0
28MAY26 17.00 P 1.91 1.91 1.90 1.80 +0.01 48 30 45 +15
28MAY26 17.50 P 2.12 2.16 2.12 2.15 +0.02 49 30 45 +15
28MAY26 18.00 P 0.00 0.00 0.00 2.51 +0.04 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.89 +0.04 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.29 +0.03 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.71 +0.04 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.15 +0.04 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.07 +0.06 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.01 +0.06 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 67 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 46 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 47 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 45 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 0.00 45 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 0.00 46 0 1,665 0
29JUN26 12.50 P 0.26 0.26 0.26 0.29 0.00 45 15 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 -0.01 45 0 231 0
29JUN26 13.50 P 0.00 0.00 0.00 0.52 -0.01 45 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 0.00 45 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 0.00 45 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 1.06 0.00 45 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 1.29 0.00 45 0 55 0
29JUN26 16.00 P 0.00 0.00 0.00 1.58 +0.01 45 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.90 +0.02 46 0 15 0
29JUN26 17.00 P 2.10 2.31 2.10 2.26 +0.07 48 45 75 +45
29JUN26 17.50 P 2.47 2.47 2.47 2.57 +0.02 47 15 15 +15
29JUN26 18.00 P 0.00 0.00 0.00 2.95 +0.07 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 +0.07 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.75 +0.08 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.16 +0.07 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.59 +0.06 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.48 +0.09 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.41 +0.11 55 0 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 0.00 42 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 43 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 43 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 0.00 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 0.00 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 0.00 42 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 0.00 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 +0.01 42 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 0.00 42 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 +0.01 42 0 47 0
29SEP26 14.50 P 1.09 1.09 1.09 1.19 +0.01 42 15 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 0.00 42 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.69 0.00 42 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 1.98 0.00 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 +0.01 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.63 +0.02 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 +0.04 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 +0.03 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.69 +0.03 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.07 +0.04 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.47 +0.04 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.88 +0.05 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.73 +0.05 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.62 +0.06 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 42 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 42 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 41 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 41 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 0.00 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 0.00 40 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 0.00 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 0.00 40 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 0.00 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.01 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.24 -0.01 40 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 1.47 -0.01 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.73 +0.01 41 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.01 41 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 +0.02 42 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.60 +0.03 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.90 +0.02 42 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.24 +0.03 42 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.58 +0.03 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.94 +0.04 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.19 -0.09 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.56 +0.04 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.94 +0.04 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.74 +0.04 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.62 +0.06 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 0.00 39 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
30MAR27 12.00 P 0.69 0.69 0.69 0.70 +0.02 39 10 11 +10
30MAR27 12.50 P 0.00 0.00 0.00 0.85 +0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 +0.01 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 +0.01 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.44 +0.02 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 +0.03 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.20 +0.04 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.50 +0.07 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 +0.07 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.11 +0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.44 +0.08 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.78 +0.07 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.13 +0.20 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.37 +0.08 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.74 +0.08 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.11 +0.08 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.90 +0.08 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.91 +0.28 43 0 0 0
TOTAL PUT 862 28,215 +397
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$ 14.29
30MAR26 7.75 C 0.00 0.00 0.00 6.55 +0.26 115 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.30 +0.26 108 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.05 +0.26 101 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.80 +0.26 95 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.55 +0.26 88 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.30 +0.26 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.05 +0.26 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.80 +0.26 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.55 +0.26 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.30 +0.25 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.81 +0.26 73 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.31 +0.24 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.84 +0.24 68 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.37 +0.21 66 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.94 +0.19 66 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.55 +0.16 67 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.20 +0.12 67 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.93 +0.13 69 0 22 0
30MAR26 14.50 C 0.00 0.00 0.00 0.68 +0.10 68 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 0.48 +0.05 68 0 216 0
30MAR26 15.50 C 0.32 0.35 0.32 0.33 +0.04 67 30 108 +2
30MAR26 16.00 C 0.00 0.00 0.00 0.22 +0.02 67 0 572 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 +0.01 68 0 3,210 0
30MAR26 17.00 C 0.12 0.12 0.12 0.10 +0.01 68 3 410 0
30MAR26 17.50 C 0.09 0.09 0.09 0.06 0.00 68 6 3,023 +5
30MAR26 18.00 C 0.00 0.00 0.00 0.04 0.00 69 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 71 0 264 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 72 0 332 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 208 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.83 +0.25 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.59 +0.25 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.34 +0.24 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.87 +0.24 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.41 +0.23 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.97 +0.21 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.55 +0.19 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.17 +0.18 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.81 +0.15 53 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.50 +0.11 53 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.26 +0.14 55 0 17 0
29APR26 14.50 C 0.00 0.00 0.00 1.00 +0.11 54 0 8 0
29APR26 15.00 C 0.00 0.00 0.00 0.80 +0.08 54 0 7 0
29APR26 15.50 C 0.62 0.62 0.62 0.62 +0.05 53 15 30 -15
29APR26 16.00 C 0.55 0.55 0.50 0.49 +0.05 54 4 83 +2
29APR26 16.50 C 0.37 0.37 0.37 0.38 +0.04 54 26 57 -26
29APR26 17.00 C 0.30 0.30 0.30 0.29 +0.02 54 15 292 0
29APR26 17.50 C 0.23 0.23 0.23 0.22 +0.02 54 15 2,269 +15
29APR26 18.00 C 0.00 0.00 0.00 0.17 +0.02 54 0 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 0.00 53 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 0.00 54 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 0.00 54 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 56 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 4.87 +0.25 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.63 +0.24 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.40 +0.24 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.94 +0.23 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.50 +0.21 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.08 +0.20 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.69 +0.18 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.33 +0.17 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.00 +0.15 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.70 +0.12 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.45 +0.12 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.23 +0.12 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.02 +0.09 50 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.85 +0.08 50 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.70 +0.06 50 0 36 0
28MAY26 16.50 C 0.56 0.56 0.56 0.57 +0.05 50 5 50 +5
28MAY26 17.00 C 0.00 0.00 0.00 0.46 +0.04 50 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.37 +0.03 50 0 43 0
28MAY26 18.00 C 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.23 +0.02 49 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 +0.01 49 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.94 +0.24 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.71 +0.23 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.49 +0.23 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.05 +0.21 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.64 +0.21 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.25 +0.19 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.89 +0.18 49 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 +0.17 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.24 +0.15 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.95 +0.13 49 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.70 +0.12 49 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 1.47 +0.11 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.26 +0.09 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.08 +0.08 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.93 +0.08 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.79 +0.06 49 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.67 +0.05 49 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 +0.04 49 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 +0.03 49 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 +0.03 49 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 +0.02 49 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 +0.01 49 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 48 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 5.18 +0.23 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.97 +0.21 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 +0.21 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.39 +0.20 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.03 +0.20 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.68 +0.18 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.36 +0.17 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.06 +0.16 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 +0.15 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 +0.14 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 +0.12 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 +0.11 49 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.11 49 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 +0.10 49 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 +0.09 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.36 +0.08 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.22 +0.08 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 +0.06 49 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 +0.06 49 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.88 +0.06 49 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 +0.04 49 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.70 +0.04 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 +0.04 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.03 49 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 +0.03 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.42 +0.21 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.24 +0.21 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.05 +0.20 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.70 +0.19 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.37 +0.19 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.05 +0.17 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.76 +0.17 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 +0.16 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.22 +0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 +0.14 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 +0.13 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.53 +0.12 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.34 +0.12 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.15 +0.11 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.98 +0.10 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.83 +0.10 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 +0.09 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 +0.09 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 +0.07 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.31 +0.07 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 +0.06 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 +0.06 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.02 +0.06 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 +0.05 49 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 +0.04 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.66 +0.21 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.48 +0.20 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.31 +0.20 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.98 +0.19 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.67 +0.18 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.37 +0.17 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.09 +0.16 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.83 +0.16 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.58 +0.15 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.35 +0.14 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.13 +0.14 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.92 +0.13 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.73 +0.12 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.55 +0.11 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.38 +0.11 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.22 +0.10 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.07 +0.09 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 +0.09 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.81 +0.09 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.69 +0.08 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 +0.08 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.47 +0.07 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.37 +0.06 49 0 1 0
TOTAL CALL 119 18,855 -12
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 135 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 459 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 422 0
30MAR26 11.50 P 0.08 0.08 0.08 0.04 -0.02 69 15 146 -15
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.04 68 0 306 0
30MAR26 12.50 P 0.20 0.20 0.17 0.14 -0.07 67 18 521 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 -0.10 67 0 428 0
30MAR26 13.50 P 0.39 0.39 0.39 0.40 -0.14 67 4 433 +4
30MAR26 14.00 P 0.00 0.00 0.00 0.60 -0.16 67 0 336 0
30MAR26 14.50 P 0.00 0.00 0.00 0.83 -0.21 64 0 165 0
30MAR26 15.00 P 0.00 0.00 0.00 1.17 -0.20 67 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 1.52 -0.23 67 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 1.92 -0.23 67 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.34 -0.25 67 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 2.79 -0.25 67 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.26 -0.25 68 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 3.73 -0.26 65 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.22 -0.26 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.71 -0.26 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.21 -0.26 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.71 -0.26 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.71 -0.26 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.71 -0.26 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.71 -0.26 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.71 -0.26 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.71 -0.26 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.71 -0.26 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.71 -0.26 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.71 -0.26 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.71 -0.26 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.71 -0.26 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.71 -0.26 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 50 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 55 0 252 0
29APR26 11.00 P 0.12 0.12 0.12 0.09 -0.03 55 15 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.14 -0.05 53 0 45 0
29APR26 12.00 P 0.23 0.23 0.23 0.23 -0.07 54 20 37 +20
29APR26 12.50 P 0.00 0.00 0.00 0.35 -0.08 54 0 38 0
29APR26 13.00 P 0.00 0.00 0.00 0.48 -0.11 53 0 133 0
29APR26 13.50 P 0.00 0.00 0.00 0.67 -0.14 53 0 18 0
29APR26 14.00 P 0.93 0.93 0.93 0.88 -0.16 52 2 27 0
29APR26 14.50 P 1.20 1.20 1.20 1.15 -0.20 53 15 42 0
29APR26 15.00 P 1.44 1.44 1.44 1.47 -0.17 54 15 51 +15
29APR26 15.50 P 0.00 0.00 0.00 1.79 -0.20 53 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.15 -0.22 53 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.54 -0.23 53 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.95 -0.24 53 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.39 -0.24 54 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.83 -0.25 53 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.29 -0.25 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.76 -0.26 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.24 -0.26 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.73 -0.25 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.71 -0.26 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.71 -0.26 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.71 -0.26 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.71 -0.26 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.71 -0.26 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.16 -0.04 50 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.24 -0.06 49 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.35 -0.08 50 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.49 -0.09 50 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.64 -0.11 49 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 0.83 -0.13 48 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.05 -0.16 48 0 71 0
28MAY26 14.50 P 0.00 0.00 0.00 1.32 -0.17 48 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 1.61 -0.21 48 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 1.96 -0.19 49 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.32 -0.19 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.69 -0.21 49 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.08 -0.23 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.50 -0.23 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.93 -0.23 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.37 -0.24 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.83 -0.24 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.29 -0.25 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.77 -0.25 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.73 -0.26 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.71 -0.26 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.71 -0.26 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.08 49 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.67 -0.09 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.86 -0.11 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.07 -0.12 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.31 -0.14 49 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.58 -0.15 49 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 -0.17 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 -0.17 49 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.53 -0.19 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.90 -0.19 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.28 -0.20 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.67 -0.22 49 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.09 -0.22 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.51 -0.23 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 -0.23 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.39 -0.24 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.85 -0.24 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.79 -0.24 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 -0.26 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.72 -0.26 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.71 -0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.71 -0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.71 -0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.71 -0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.71 -0.26 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.71 -0.26 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.71 -0.26 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.71 -0.26 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.05 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.07 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 -0.08 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 -0.10 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 -0.11 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.56 -0.12 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.82 -0.12 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.09 -0.15 49 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 -0.15 49 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 -0.16 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 -0.17 49 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.37 -0.18 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.74 -0.18 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.11 -0.18 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 -0.20 49 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.89 -0.21 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.30 -0.21 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.72 -0.21 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.14 -0.22 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.02 -0.23 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.92 -0.24 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.85 -0.24 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.79 -0.25 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.76 -0.25 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.73 -0.26 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.72 -0.25 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.71 -0.26 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.71 -0.26 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 -0.06 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.06 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 -0.08 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 -0.07 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 -0.10 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 -0.09 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.11 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.94 -0.11 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.20 -0.12 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 -0.14 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 -0.14 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 -0.15 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 -0.16 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 -0.16 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 -0.18 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 -0.18 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.84 -0.19 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 -0.19 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.62 -0.20 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.02 -0.20 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.43 -0.20 49 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.27 -0.22 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.14 -0.22 49 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.04 -0.22 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.94 -0.24 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.88 -0.24 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 -0.05 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 -0.06 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 -0.06 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 -0.07 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 -0.07 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.30 -0.08 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.51 -0.09 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 -0.09 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 -0.12 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.24 -0.11 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.51 -0.11 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.79 -0.14 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.10 -0.13 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 -0.14 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.73 -0.15 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.07 -0.16 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.41 -0.16 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.76 -0.18 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 -0.18 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.51 -0.18 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.89 -0.19 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.28 -0.20 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.69 -0.20 49 0 0 0
TOTAL PUT 104 13,906 +24
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$ 181.50
30MAR26 142.50 C 0.00 0.00 0.00 39.28 -6.59 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 36.85 -6.58 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 34.45 -6.55 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 32.08 -6.51 60 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 29.75 -6.46 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 27.48 -6.39 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 25.26 -6.32 60 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 23.11 -6.22 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 21.04 -6.10 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 19.06 -5.96 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 17.18 -5.79 60 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 15.39 -5.61 60 0 9 0
30MAR26 172.50 C 10.97 10.97 10.18 13.72 -5.40 60 2 17 +2
30MAR26 175.00 C 11.05 11.05 8.65 12.16 -5.17 60 40 39 +33
30MAR26 177.50 C 10.14 10.14 9.08 10.40 -5.24 58 9 16 +5
30MAR26 180.00 C 7.70 7.70 6.74 9.11 -4.94 58 3 17 +2
30MAR26 182.50 C 7.00 7.79 7.00 7.94 -4.25 58 11 17 +1
30MAR26 185.00 C 0.00 0.00 0.00 6.87 -3.99 58 0 16 0
30MAR26 187.50 C 0.00 0.00 0.00 5.92 -3.70 59 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 5.07 -3.42 59 0 15 0
30MAR26 192.50 C 0.00 0.00 0.00 4.31 -3.14 59 0 19 0
30MAR26 195.00 C 3.49 3.49 2.97 3.65 -2.88 59 2 14 +1
30MAR26 197.50 C 0.00 0.00 0.00 3.12 -2.58 60 0 3 0
30MAR26 200.00 C 2.60 2.60 2.51 2.72 -2.27 61 14 51 +9
30MAR26 205.00 C 1.75 1.75 1.75 1.88 -1.84 61 1 38 0
30MAR26 210.00 C 1.05 1.62 1.05 1.27 -1.54 60 20 107 +9
30MAR26 215.00 C 1.88 1.88 0.82 0.81 -1.20 60 80 117 +75
30MAR26 220.00 C 0.62 0.62 0.62 0.53 -0.89 60 1 81 -1
30MAR26 225.00 C 0.68 0.68 0.66 0.33 -0.62 60 20 85 -5
30MAR26 230.00 C 0.27 0.60 0.27 0.22 -0.43 60 7 128 -6
30MAR26 235.00 C 0.40 0.50 0.40 0.13 -0.31 60 10 137 -3
30MAR26 240.00 C 0.40 0.40 0.38 0.08 -0.22 60 14 363 -4
30MAR26 245.00 C 0.00 0.00 0.00 0.05 -0.15 61 0 364 0
30MAR26 250.00 C 0.00 0.00 0.00 0.03 -0.10 61 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.02 -0.06 61 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 53 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 280.00 C 0.10 0.10 0.10 0.01 0.00 72 11 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 300.00 C 0.01 0.01 0.01 0.01 0.00 82 3 255 0
29APR26 142.50 C 0.00 0.00 0.00 41.25 -6.18 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 39.12 -6.10 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 37.04 -6.02 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 35.01 -5.92 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 33.04 -5.82 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 31.13 -5.70 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 29.28 -5.58 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 27.50 -5.45 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 25.78 -5.32 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 24.13 -5.17 58 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 22.54 -5.03 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 21.03 -4.88 58 0 60 0
29APR26 172.50 C 19.21 19.21 17.70 20.03 -4.28 60 45 190 0
29APR26 175.00 C 17.84 18.02 16.00 17.67 -5.10 56 92 250 +90
29APR26 177.50 C 13.68 16.70 13.68 16.40 -4.90 56 35 30 +21
29APR26 180.00 C 14.60 14.99 12.53 15.21 -4.69 56 23 15 0
29APR26 182.50 C 13.27 14.00 13.27 14.07 -4.25 56 16 30 0
29APR26 185.00 C 0.00 0.00 0.00 13.01 -3.85 57 0 88 0
29APR26 187.50 C 0.00 0.00 0.00 12.00 -3.67 57 0 62 0
29APR26 190.00 C 9.75 9.75 9.75 11.06 -3.49 57 12 30 0
29APR26 192.50 C 9.00 9.00 9.00 10.18 -3.32 57 2 2 +2
29APR26 195.00 C 8.60 8.62 7.63 9.35 -3.17 57 50 58 -7
29APR26 197.50 C 0.00 0.00 0.00 8.58 -3.02 57 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 7.86 -2.90 57 0 242 0
29APR26 205.00 C 0.00 0.00 0.00 6.57 -2.63 57 0 450 0
29APR26 210.00 C 5.15 5.15 5.00 5.47 -2.37 57 11 204 +1
29APR26 215.00 C 3.48 3.63 3.48 4.53 -2.10 57 60 73 +13
29APR26 220.00 C 3.62 3.62 3.46 3.73 -1.90 57 60 88 -17
29APR26 225.00 C 0.00 0.00 0.00 3.06 -1.56 58 0 290 0
29APR26 230.00 C 2.56 2.56 2.54 2.54 -1.47 58 2 530 0
29APR26 235.00 C 0.00 0.00 0.00 2.08 -1.24 58 0 326 0
29APR26 240.00 C 1.91 1.91 1.77 1.75 -0.99 59 33 243 +30
29APR26 245.00 C 1.64 1.64 1.34 1.41 -0.85 58 75 450 +15
29APR26 250.00 C 1.24 1.27 1.22 1.14 -0.71 59 90 425 +90
29APR26 255.00 C 0.00 0.00 0.00 0.91 -0.60 58 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 0.71 -0.53 58 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.57 -0.43 58 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.45 -0.34 58 0 29 0
29APR26 275.00 C 0.00 0.00 0.00 0.36 -0.28 58 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.28 -0.24 58 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.22 -0.20 58 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.18 -0.15 58 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.14 -0.13 58 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.11 -0.10 58 0 59 0
28MAY26 165.00 C 0.00 0.00 0.00 27.27 - 56 0 0 -
28MAY26 167.50 C 0.00 0.00 0.00 25.83 - 56 0 0 -
28MAY26 170.00 C 0.00 0.00 0.00 24.39 - 56 0 0 -
28MAY26 172.50 C 0.00 0.00 0.00 22.98 - 56 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 21.08 - 54 0 0 -
28MAY26 177.50 C 0.00 0.00 0.00 19.87 -4.62 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 18.67 -4.50 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 17.57 -3.95 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 16.55 -3.78 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 15.54 -3.64 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 14.53 -3.56 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 13.66 -3.40 55 0 1 0
28MAY26 195.00 C 11.90 11.90 11.90 12.83 -3.26 55 3 33 +3
28MAY26 197.50 C 0.00 0.00 0.00 12.00 -3.17 55 0 16 0
28MAY26 200.00 C 10.71 10.71 10.71 11.17 -3.11 55 10 34 +4
28MAY26 205.00 C 0.00 0.00 0.00 10.13 -2.54 56 0 33 0
28MAY26 210.00 C 0.00 0.00 0.00 8.77 -2.45 56 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 7.67 -2.22 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 6.62 -1.88 56 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 5.74 -1.71 56 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 4.96 -1.46 56 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 4.25 -1.38 56 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 3.68 -1.17 56 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 3.12 -1.09 56 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 2.70 -0.94 56 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 2.31 -0.79 56 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.95 -0.75 56 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 1.69 -0.62 56 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.42 -0.56 56 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 1.21 -0.50 56 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 1.04 -0.40 56 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.86 -0.38 56 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.74 -0.33 56 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 44.91 -5.77 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 43.10 -5.64 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 41.32 -5.48 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 39.54 -5.45 55 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.82 -5.39 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.22 -5.21 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 34.61 -5.08 55 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.01 -5.08 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.53 -4.95 55 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.11 -4.77 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.70 -4.64 55 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 27.28 -4.65 55 0 30 0
29JUN26 172.50 C 23.96 23.96 23.96 26.01 -4.50 55 15 30 +15
29JUN26 175.00 C 24.05 24.05 22.70 24.05 -5.05 53 48 63 +48
29JUN26 177.50 C 0.00 0.00 0.00 22.87 -4.87 53 0 0 0
29JUN26 180.00 C 20.40 21.20 20.40 21.69 -4.83 53 4 9 +3
29JUN26 182.50 C 0.00 0.00 0.00 20.62 -3.96 53 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 19.63 -3.87 53 0 8 0
29JUN26 187.50 C 0.00 0.00 0.00 18.63 -3.70 53 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 17.68 -3.57 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 16.95 -3.28 54 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 16.07 -3.19 54 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 15.06 -3.27 53 0 0 0
29JUN26 200.00 C 13.33 13.33 13.33 14.30 -3.15 54 2 19 0
29JUN26 205.00 C 11.84 11.84 11.84 13.11 -2.70 55 2 17 +1
29JUN26 210.00 C 0.00 0.00 0.00 11.78 -2.57 55 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 10.46 -2.47 55 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 9.37 -2.37 55 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 8.35 -2.10 55 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 7.36 -2.08 55 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 6.60 -1.82 55 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 5.84 -1.66 55 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 5.15 -1.59 55 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 4.60 -1.38 55 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 4.05 -1.26 55 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 3.56 -1.20 55 0 7 0
29JUN26 265.00 C 0.00 0.00 0.00 3.17 -1.04 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.79 -0.93 55 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 2.43 -0.91 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 2.17 -0.79 55 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.91 -0.67 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.65 -0.67 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.47 -0.59 55 0 0 0
29JUN26 300.00 C 2.04 2.04 1.64 1.30 -0.51 55 52 115 +38
29SEP26 142.50 C 0.00 0.00 0.00 50.17 -5.35 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.57 -5.21 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 47.01 -5.03 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 45.45 -4.96 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.89 -4.95 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 42.34 -4.94 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.97 -4.75 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.61 -4.55 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 38.24 -4.51 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 35.76 -5.62 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 35.51 -4.50 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 33.30 -5.34 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 32.17 -5.10 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 31.03 -4.45 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 29.96 -4.29 51 110 110 +102
29SEP26 180.00 C 0.00 0.00 0.00 28.88 -4.78 51 110 110 +110
29SEP26 182.50 C 0.00 0.00 0.00 27.74 -4.74 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 26.77 -3.83 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 25.82 -3.79 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 24.87 -3.72 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 24.19 -3.33 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.09 -3.47 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 22.35 -3.30 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 22.03 -2.69 53 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 20.44 -2.64 53 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 18.85 -2.70 53 0 42 0
29SEP26 215.00 C 15.59 15.59 15.59 17.48 -2.61 53 1 9 0
29SEP26 220.00 C 0.00 0.00 0.00 16.22 -2.60 53 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 14.97 -2.60 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 13.77 -2.39 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 12.81 -2.10 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 11.85 -1.97 53 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 10.89 -1.97 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 10.04 -1.85 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 9.33 -1.60 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 8.61 -1.54 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.90 -1.54 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.27 -1.45 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 6.76 -1.25 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.25 -1.16 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.74 -1.16 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 5.23 -1.16 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 4.88 -0.99 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.52 -0.85 53 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 54.26 -5.14 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.73 -5.13 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.21 -5.12 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.68 -5.12 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.29 -4.98 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.95 -4.80 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.61 -4.70 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.28 -4.69 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.94 -4.69 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.60 -4.70 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.44 -4.52 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 39.30 -4.32 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 38.16 -4.22 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 37.02 -4.22 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 35.88 -4.22 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.03 -4.92 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.78 -5.03 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.80 -4.87 49 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.19 -3.84 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.28 -3.83 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 29.40 -3.74 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.38 -3.82 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.55 -3.73 50 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 27.17 -3.14 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 25.63 -3.00 51 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 24.09 -2.96 51 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 22.55 -3.26 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 21.18 -3.23 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 19.97 -2.68 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 18.76 -2.66 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 17.55 -2.66 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.44 -2.56 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.52 -2.27 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.59 -2.17 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 13.67 -2.17 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 12.75 -2.16 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 12.01 -1.98 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.33 -1.74 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.65 -1.71 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 9.97 -1.71 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.29 -1.71 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.75 -1.56 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.26 -1.37 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.78 -1.31 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.76 - 48 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 44.65 - 50 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 43.53 - 50 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 42.42 - 50 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 40.29 - 48 0 0 -
30MAR27 177.50 C 0.00 0.00 0.00 39.25 - 49 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 38.48 -4.93 49 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.26 -5.03 49 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.31 -4.87 49 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.39 -4.28 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.49 -4.64 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.61 -4.14 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.56 -4.27 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.94 -3.99 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.59 -3.42 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 29.67 -3.62 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 28.20 -3.51 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 26.78 -3.69 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.58 -3.47 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.25 -3.14 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.12 -2.77 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.91 -2.78 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 21.01 -2.51 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.04 -2.31 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.12 -2.06 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.24 -1.77 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.82 -2.28 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 16.41 -1.80 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.04 -2.28 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.23 -2.20 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 13.58 -1.96 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 12.92 -1.82 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 12.27 -1.81 50 0 15 0
TOTAL CALL 1,211 9,882 +680
30MAR26 142.50 P 0.00 0.00 0.00 0.14 +0.04 60 0 13 0
30MAR26 145.00 P 0.62 0.71 0.50 0.21 +0.06 60 58 68 +58
30MAR26 147.50 P 0.70 0.70 0.70 0.31 +0.09 60 1 5 +1
30MAR26 150.00 P 0.00 0.00 0.00 0.44 +0.13 60 0 18 0
30MAR26 152.50 P 0.00 0.00 0.00 0.62 +0.19 60 0 40 0
30MAR26 155.00 P 0.00 0.00 0.00 0.85 +0.26 60 0 32 0
30MAR26 157.50 P 2.48 2.48 2.48 1.13 +0.36 60 6 11 +6
30MAR26 160.00 P 2.50 3.05 2.42 1.50 +0.43 60 10 95 +9
30MAR26 162.50 P 2.66 3.00 2.66 1.95 +0.56 61 17 22 +15
30MAR26 165.00 P 3.35 3.50 3.20 2.46 +0.69 61 10 50 +10
30MAR26 167.50 P 4.04 4.04 4.04 3.12 +0.88 61 10 14 +10
30MAR26 170.00 P 4.77 5.70 4.20 3.85 +1.09 61 71 86 -5
30MAR26 172.50 P 7.75 7.75 7.75 4.69 +1.26 61 1 4 +1
30MAR26 175.00 P 6.50 8.75 6.05 5.68 +1.54 61 10 107 +5
30MAR26 177.50 P 8.00 10.05 7.00 6.73 +1.74 61 18 25 -2
30MAR26 180.00 P 9.60 11.30 8.00 7.97 +2.04 62 23 360 +5
30MAR26 182.50 P 11.30 12.51 9.89 9.29 +2.35 62 16 41 +5
30MAR26 185.00 P 11.83 12.74 11.15 10.73 +2.59 62 25 128 -23
30MAR26 187.50 P 0.00 0.00 0.00 11.95 +2.57 60 0 205 0
30MAR26 190.00 P 13.00 17.07 13.00 13.54 +2.77 60 5 312 -3
30MAR26 192.50 P 0.00 0.00 0.00 15.30 +3.08 60 0 175 0
30MAR26 195.00 P 14.89 14.89 14.89 17.08 +3.25 60 1 239 -1
30MAR26 197.50 P 0.00 0.00 0.00 19.01 +3.99 60 0 83 0
30MAR26 200.00 P 20.00 26.50 20.00 20.98 +4.21 60 5 95 -1
30MAR26 205.00 P 0.00 0.00 0.00 25.16 +4.70 60 0 70 0
30MAR26 210.00 P 32.84 32.84 30.00 29.57 +5.14 60 28 100 +6
30MAR26 215.00 P 0.00 0.00 0.00 34.16 +5.50 60 0 104 0
30MAR26 220.00 P 0.00 0.00 0.00 38.89 +5.81 60 0 99 0
30MAR26 225.00 P 0.00 0.00 0.00 43.71 +6.05 60 0 30 0
30MAR26 230.00 P 0.00 0.00 0.00 48.60 +6.23 60 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 55.14 +6.93 100 0 423 0
30MAR26 240.00 P 60.00 60.00 60.00 58.51 +5.53 60 1 345 -1
30MAR26 245.00 P 0.00 0.00 0.00 63.50 +6.53 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 68.50 +6.58 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 73.50 +6.60 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 78.50 +6.24 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 83.50 +6.60 0 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 88.50 +6.60 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 93.50 +6.60 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 98.50 +6.60 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 103.50 +6.60 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 108.50 +6.60 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 113.50 +6.60 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 118.50 +6.60 0 0 0 0
29APR26 142.50 P 3.16 3.42 3.08 1.85 +0.44 59 12 85 +1
29APR26 145.00 P 0.00 0.00 0.00 2.25 +0.55 59 0 54 0
29APR26 147.50 P 4.04 4.04 4.04 2.65 +0.63 59 5 31 +1
29APR26 150.00 P 4.61 4.61 4.61 3.16 +0.74 59 13 61 +13
29APR26 152.50 P 0.00 0.00 0.00 3.69 +0.87 59 0 39 0
29APR26 155.00 P 5.35 6.36 5.35 4.28 +0.94 59 6 59 +3
29APR26 157.50 P 6.87 6.87 6.87 4.97 +1.10 59 13 28 -4
29APR26 160.00 P 6.60 8.04 6.60 5.66 +1.21 59 4 56 +1
29APR26 162.50 P 0.00 0.00 0.00 6.49 +1.35 59 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 7.37 +1.53 59 0 3 0
29APR26 167.50 P 0.00 0.00 0.00 8.26 +1.63 59 0 0 0
29APR26 170.00 P 10.88 11.50 10.29 9.33 +1.82 59 409 416 +404
29APR26 172.50 P 0.00 0.00 0.00 10.40 +2.02 59 0 189 0
29APR26 175.00 P 12.94 12.94 12.94 11.53 +2.12 59 4 164 0
29APR26 177.50 P 15.24 15.24 15.24 12.80 +2.33 60 5 26 -5
29APR26 180.00 P 15.48 15.48 15.48 14.07 +2.52 60 5 4 -5
29APR26 182.50 P 0.00 0.00 0.00 15.43 +2.65 60 0 20 0
29APR26 185.00 P 18.74 20.44 18.74 16.91 +2.86 60 30 34 0
29APR26 187.50 P 20.29 20.29 20.29 18.31 +3.01 60 12 213 +12
29APR26 190.00 P 22.80 22.80 20.30 19.80 +3.04 60 7 93 0
29APR26 192.50 P 0.00 0.00 0.00 21.41 +3.17 60 0 18 0
29APR26 195.00 P 27.00 27.00 27.00 22.61 +2.89 58 1 37 0
29APR26 197.50 P 0.00 0.00 0.00 24.29 +3.00 58 0 32 0
29APR26 200.00 P 28.50 28.50 28.50 26.87 +3.95 61 1 263 0
29APR26 205.00 P 0.00 0.00 0.00 30.59 +5.24 62 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 34.63 +5.39 63 5 254 +5
29APR26 215.00 P 0.00 0.00 0.00 37.63 +4.65 58 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 41.82 +4.92 58 0 64 -100
29APR26 225.00 P 0.00 0.00 0.00 47.52 +6.13 66 0 241 0
29APR26 230.00 P 56.00 56.00 56.00 52.05 +5.74 68 1 516 +1
29APR26 235.00 P 0.00 0.00 0.00 56.75 +6.73 70 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 59.71 +5.72 58 0 32 0
29APR26 245.00 P 0.00 0.00 0.00 66.32 +7.33 74 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 70.91 +5.86 74 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 73.97 +6.11 58 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 78.81 +6.21 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.70 +6.29 58 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 88.62 +6.37 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 93.56 +6.43 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 98.52 +6.48 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 103.50 +6.53 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 108.50 +6.57 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.50 +6.59 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.50 +6.60 0 0 0 0
28MAY26 165.00 P 11.91 11.91 11.70 10.56 - 57 4 4 -
28MAY26 167.50 P 0.00 0.00 0.00 11.64 - 57 0 0 -
28MAY26 170.00 P 13.32 13.32 13.32 12.73 - 57 2 2 -
28MAY26 172.50 P 0.00 0.00 0.00 13.85 - 57 0 0 -
28MAY26 175.00 P 0.00 0.00 0.00 15.14 - 58 0 0 -
28MAY26 177.50 P 0.00 0.00 0.00 16.43 +2.74 58 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 17.71 +2.88 58 0 4 0
28MAY26 182.50 P 0.00 0.00 0.00 19.13 +2.94 58 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 20.61 +3.13 58 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 21.93 +3.16 58 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 23.47 +3.22 58 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 25.25 +3.51 58 0 29 0
28MAY26 195.00 P 0.00 0.00 0.00 26.94 +3.71 59 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 28.63 +3.90 59 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 30.32 +4.19 59 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 33.03 +4.11 56 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 36.66 +4.30 56 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 40.55 +3.49 56 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 44.49 +4.78 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.60 +4.95 56 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 52.80 +5.20 56 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 57.09 +5.29 56 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 61.51 +5.50 56 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 66.32 +5.95 58 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 70.91 +5.86 59 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 75.13 +5.87 56 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 79.79 +5.93 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 84.53 +6.06 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 89.28 +6.13 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 94.09 +6.20 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.93 +6.28 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.79 +6.32 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.70 +6.38 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.31 +0.87 55 0 14 0
29JUN26 145.00 P 0.00 0.00 0.00 5.99 +1.00 55 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.69 +1.16 55 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 7.39 +1.18 55 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 8.16 +1.24 55 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 9.04 +1.42 55 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 9.92 +1.56 55 0 1 0
29JUN26 160.00 P 11.83 11.83 11.83 11.13 +1.61 56 1 17 +1
29JUN26 162.50 P 0.00 0.00 0.00 12.17 +2.05 56 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.27 +2.27 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.37 +2.05 56 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 15.48 +2.06 56 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 16.73 +2.26 56 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 18.04 +2.46 56 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 19.33 +2.59 56 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 20.66 +2.71 56 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 21.90 +2.69 56 0 3 0
29JUN26 185.00 P 0.00 0.00 0.00 23.49 +2.96 56 0 65 0
29JUN26 187.50 P 0.00 0.00 0.00 25.10 +3.21 57 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 26.53 +3.11 56 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 28.17 +3.28 57 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 29.00 +2.58 55 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 30.65 +2.74 55 0 60 0
29JUN26 200.00 P 0.00 0.00 0.00 32.31 +3.96 55 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 35.71 +3.63 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 39.37 +3.97 55 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 43.03 +2.90 55 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 46.92 +3.02 55 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 50.89 +4.56 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 54.90 +3.48 55 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 59.12 +4.86 55 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 63.36 +5.02 55 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 67.66 +5.10 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.10 +5.30 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 76.55 +5.42 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.07 +5.49 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 85.68 +5.65 55 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 90.31 +5.76 55 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 94.97 +5.81 55 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 99.72 +5.93 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.47 +6.03 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 109.25 +6.07 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 114.09 +6.15 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.94 +6.23 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.69 +1.28 53 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 10.56 +1.43 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.47 +1.60 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.39 +1.68 53 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 13.30 +1.68 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.24 +1.72 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.34 +1.91 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.93 +2.58 54 0 0 0
29SEP26 162.50 P 19.64 19.64 18.82 18.07 +2.66 54 21 21 +21
29SEP26 165.00 P 20.84 20.84 20.84 19.21 +2.70 54 10 10 +10
29SEP26 167.50 P 0.00 0.00 0.00 20.37 +2.44 54 0 3 0
29SEP26 170.00 P 23.12 23.40 22.49 21.71 +2.65 54 22 22 +22
29SEP26 172.50 P 24.75 24.92 23.40 23.05 +2.83 54 86 86 +84
29SEP26 175.00 P 25.14 25.14 24.42 24.39 +3.08 54 64 67 +61
29SEP26 177.50 P 0.00 0.00 0.00 25.73 +3.14 54 100 100 +84
29SEP26 180.00 P 0.00 0.00 0.00 27.02 +3.12 54 100 119 +100
29SEP26 182.50 P 0.00 0.00 0.00 28.45 +3.19 54 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 30.00 +3.26 54 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 31.54 +3.42 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 33.18 +3.57 55 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 33.72 +2.62 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.23 +2.59 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.86 +2.62 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 38.54 +3.49 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 41.92 +3.70 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 46.66 +3.93 55 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 48.91 +3.95 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.63 +4.23 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 56.35 +4.24 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 60.15 +4.32 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 64.17 +4.61 53 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 68.19 +4.72 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 72.23 +4.75 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 76.39 +4.88 53 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 80.66 +5.11 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.94 +5.18 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.24 +5.20 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 93.63 +5.31 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.11 +5.49 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.60 +5.56 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 107.11 +5.59 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.64 +5.63 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 116.29 +5.77 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 120.94 +5.88 53 0 0 0
30DEC26 142.50 P 13.50 13.50 13.50 12.93 +1.51 51 10 12 +10
30DEC26 145.00 P 0.00 0.00 0.00 13.86 +1.52 51 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 14.79 +1.52 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.73 +1.53 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.80 +1.67 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.92 +1.86 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 19.04 +1.95 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 20.66 +2.45 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 21.85 +2.52 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.06 +2.60 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 24.30 +2.49 52 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 25.58 +2.58 52 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 26.85 +2.60 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 28.36 +2.87 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 29.75 +2.96 52 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 31.08 +2.96 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 32.53 +3.15 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.03 +3.25 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 35.56 +3.22 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 36.36 +2.54 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 37.88 +2.56 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 39.40 +2.54 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 40.94 +2.49 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.58 +3.11 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.99 +2.96 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 49.40 +3.00 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 52.83 +3.53 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.43 +3.71 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.18 +4.02 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.93 +4.05 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 67.71 +4.08 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.59 +4.20 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 75.63 +4.46 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 79.69 +4.56 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.76 +4.59 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 87.85 +4.62 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.10 +4.80 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.41 +5.02 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.73 +5.06 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 105.05 +5.07 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 109.40 +5.11 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 113.88 +5.26 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 118.39 +5.42 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 122.92 +5.48 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.02 - 50 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 27.53 - 51 0 0 -
30MAR27 170.00 P 29.00 29.00 29.00 28.88 - 51 1 1 -
30MAR27 172.50 P 0.00 0.00 0.00 30.24 - 51 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 31.62 - 51 0 0 -
30MAR27 177.50 P 0.00 0.00 0.00 32.88 - 51 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 34.29 +2.80 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.76 +2.99 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.50 +3.26 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.83 +3.14 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.47 +3.21 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.31 +2.53 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 42.85 +2.52 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.33 +3.42 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.95 +2.89 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.34 +3.20 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.94 +4.55 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.22 +3.40 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.69 +3.43 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.33 +3.62 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.10 +3.91 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.88 +3.95 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.68 +3.97 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.49 +4.00 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.50 +4.21 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 86.57 +4.45 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 90.65 +4.48 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 94.75 +4.51 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 98.86 +4.54 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 103.07 +4.65 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 107.39 +4.85 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 111.73 +4.98 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 116.07 +5.00 50 0 0 0
TOTAL PUT 1,270 10,782 +815
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$ 36.98
30MAR26 10.00 C 0.00 0.00 0.00 27.04 -1.36 300 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.49 -1.46 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.03 -1.42 270 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.49 -1.46 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.99 -1.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.54 -1.32 249 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 23.99 -1.36 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.49 -1.37 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 22.99 -1.49 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.60 -1.32 245 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.98 -1.41 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 21.50 -1.35 156 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.00 -1.34 149 0 11 0
30MAR26 16.50 C 20.00 20.00 20.00 20.50 -1.38 142 1 4 0
30MAR26 17.00 C 0.00 0.00 0.00 20.05 -1.31 186 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 19.54 -1.43 174 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 19.00 -1.34 121 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 18.49 -1.38 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 18.01 -1.36 132 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 17.50 -1.41 99 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.02 -1.34 132 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 15.99 -1.40 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 15.00 -1.76 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 14.00 -1.48 0 0 30 0
30MAR26 24.00 C 13.00 13.00 13.00 13.00 -1.37 0 1 4 0
30MAR26 25.00 C 0.00 0.00 0.00 12.00 -1.34 0 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 11.00 -1.44 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 10.04 -1.34 77 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 9.07 -1.35 77 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 8.02 -1.51 53 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 7.03 -1.41 50 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 6.06 -1.46 50 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 5.12 -1.24 50 0 140 0
30MAR26 33.00 C 3.90 3.90 3.90 4.27 -1.16 53 20 294 0
30MAR26 34.00 C 3.13 3.39 3.13 3.39 -1.29 50 26 1,178 +7
30MAR26 35.00 C 2.46 2.64 2.36 2.64 -1.19 50 46 939 +16
30MAR26 36.00 C 1.90 2.03 1.55 2.03 -1.03 51 252 360 +93
30MAR26 37.00 C 1.54 1.54 1.16 1.46 -0.92 50 161 101 -46
30MAR26 38.00 C 1.08 1.11 0.81 1.08 -0.73 51 537 1,120 +26
30MAR26 39.00 C 0.75 0.75 0.58 0.74 -0.59 51 166 810 +23
30MAR26 40.00 C 0.50 0.60 0.38 0.49 -0.47 51 739 1,011 +504
30MAR26 41.00 C 0.51 0.51 0.30 0.31 -0.36 51 75 1,207 -3
30MAR26 42.00 C 0.22 0.27 0.17 0.20 -0.26 51 123 1,656 -14
30MAR26 43.00 C 0.15 0.19 0.13 0.12 -0.18 51 154 715 -83
30MAR26 44.00 C 0.11 0.13 0.10 0.07 -0.12 51 94 594 -19
30MAR26 45.00 C 0.10 0.10 0.10 0.04 -0.08 51 20 2,919 +4
30MAR26 46.00 C 0.06 0.08 0.05 0.03 -0.05 53 210 944 +77
30MAR26 47.00 C 0.05 0.05 0.05 0.02 -0.03 54 2 530 0
30MAR26 48.00 C 0.04 0.04 0.04 0.01 -0.02 53 21 697 -21
30MAR26 49.00 C 0.03 0.04 0.03 0.01 -0.01 57 100 368 +67
30MAR26 50.00 C 0.03 0.04 0.03 0.01 0.00 61 179 1,036 -165
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 69 4 1,047 0
30MAR26 55.00 C 0.01 0.02 0.01 0.01 0.00 77 8 1,161 -1
30MAR26 57.50 C 0.01 0.01 0.01 0.01 0.00 85 1 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 12.36 -1.15 80 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.12 -1.43 53 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 10.06 -1.50 0 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 9.08 -1.54 34 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 8.09 -1.61 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.43 -1.24 52 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 6.64 -1.12 53 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.68 -1.33 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.80 -1.38 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.27 -1.13 49 0 30 0
29APR26 35.00 C 3.49 3.63 3.19 3.61 -1.07 48 139 109 +80
29APR26 36.00 C 2.98 3.08 2.71 3.04 -0.87 48 228 250 -19
29APR26 37.00 C 2.53 2.56 2.23 2.55 -0.87 48 85 630 +7
29APR26 38.00 C 2.08 2.15 1.83 2.12 -0.76 49 24 666 +9
29APR26 39.00 C 1.67 1.78 1.50 1.75 -0.66 49 68 381 +32
29APR26 40.00 C 1.44 1.50 1.22 1.44 -0.56 49 175 1,227 +156
29APR26 41.00 C 1.14 1.22 0.99 1.16 -0.49 49 60 445 0
29APR26 42.00 C 0.97 1.00 0.80 0.93 -0.41 49 119 540 +77
29APR26 43.00 C 0.81 0.81 0.66 0.74 -0.35 49 59 415 -7
29APR26 44.00 C 0.71 0.71 0.50 0.58 -0.29 49 20 429 +15
29APR26 45.00 C 0.54 0.54 0.40 0.45 -0.25 49 31 727 +18
29APR26 46.00 C 0.41 0.43 0.35 0.35 -0.20 49 13 377 +2
29APR26 47.00 C 0.33 0.33 0.26 0.27 -0.17 49 18 1,253 +3
29APR26 48.00 C 0.27 0.27 0.22 0.21 -0.13 49 13 245 +4
29APR26 49.00 C 0.20 0.20 0.20 0.16 -0.10 49 32 336 +20
29APR26 50.00 C 0.20 0.20 0.18 0.12 -0.08 49 13 302 -2
29APR26 52.50 C 0.11 0.11 0.10 0.06 -0.05 49 18 308 -1
29APR26 55.00 C 0.06 0.07 0.06 0.03 -0.03 49 34 106 -7
29APR26 57.50 C 0.03 0.05 0.03 0.02 -0.01 51 23 843 -4
29APR26 60.00 C 0.04 0.04 0.04 0.01 -0.01 51 1 420 -1
29APR26 62.50 C 0.03 0.03 0.03 0.01 0.00 55 2 283 0
28MAY26 25.00 C 0.00 0.00 0.00 12.36 -1.43 63 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.39 -1.46 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.42 -1.46 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.61 -1.31 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.75 -1.25 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.71 -1.37 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.05 -1.21 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.29 -1.16 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.58 -0.91 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.76 -1.21 47 0 0 0
28MAY26 35.00 C 4.01 4.22 3.98 4.21 -0.94 48 110 65 +65
28MAY26 36.00 C 3.67 3.67 3.56 3.67 -1.01 48 19 30 0
28MAY26 37.00 C 3.05 3.05 2.85 3.20 -0.92 48 60 103 +30
28MAY26 38.00 C 2.46 2.77 2.46 2.77 -0.83 49 39 83 +16
28MAY26 39.00 C 2.42 2.42 2.10 2.39 -0.76 48 32 108 +11
28MAY26 40.00 C 1.84 2.08 1.80 2.03 -0.70 48 131 235 +108
28MAY26 41.00 C 1.80 1.80 1.58 1.73 -0.63 48 16 157 -1
28MAY26 42.00 C 1.50 1.57 1.36 1.46 -0.57 48 39 117 +29
28MAY26 43.00 C 1.16 1.16 1.16 1.22 -0.52 48 15 593 +15
28MAY26 44.00 C 0.00 0.00 0.00 1.03 -0.46 48 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.85 -0.41 48 0 229 0
28MAY26 46.00 C 0.00 0.00 0.00 0.71 -0.36 48 0 269 0
28MAY26 47.00 C 0.00 0.00 0.00 0.59 -0.31 48 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 0.49 -0.27 48 0 344 0
28MAY26 49.00 C 0.47 0.49 0.47 0.40 -0.24 48 3 89 0
28MAY26 50.00 C 0.36 0.43 0.36 0.33 -0.21 48 56 127 +26
28MAY26 52.50 C 0.00 0.00 0.00 0.20 -0.14 48 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.12 -0.09 48 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 -0.06 48 0 59 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 8 0
28MAY26 62.50 C 0.07 0.07 0.07 0.03 -0.02 49 29 31 -2
29JUN26 13.00 C 0.00 0.00 0.00 24.04 -1.38 64 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.54 -1.67 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 23.04 -1.53 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.60 -1.45 89 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.05 -1.49 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.55 -1.37 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.00 -1.55 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.56 -1.33 60 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.06 -1.33 54 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.56 -1.41 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.06 -1.52 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.62 -1.45 68 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.01 -1.40 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.57 -1.50 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.18 -1.26 67 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.17 -1.55 61 0 5 0
29JUN26 22.00 C 15.00 15.00 15.00 15.14 -1.62 53 6 554 -3
29JUN26 23.00 C 0.00 0.00 0.00 14.28 -1.23 60 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.44 -1.43 63 0 32 0
29JUN26 25.00 C 11.70 11.70 11.70 12.36 -1.43 54 1 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.53 -1.32 56 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 10.55 -1.33 52 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 9.79 -1.13 54 0 56 0
29JUN26 29.00 C 0.00 0.00 0.00 8.75 -1.28 48 0 17 0
29JUN26 30.00 C 7.80 7.80 7.80 8.01 -1.27 49 10 555 0
29JUN26 31.00 C 7.19 7.19 7.19 7.35 -1.15 50 3 535 0
29JUN26 32.00 C 6.60 6.60 6.50 6.47 -1.29 47 5 92 +3
29JUN26 33.00 C 0.00 0.00 0.00 5.98 -1.07 49 0 207 0
29JUN26 34.00 C 5.18 5.18 5.18 5.26 -1.10 47 3 120 0
29JUN26 35.00 C 5.00 5.00 4.44 4.68 -1.07 47 32 52 +3
29JUN26 36.00 C 4.15 4.20 3.90 4.15 -0.90 47 29 47 +16
29JUN26 37.00 C 3.71 3.71 3.33 3.71 -0.92 47 52 124 +18
29JUN26 38.00 C 3.20 3.21 3.10 3.27 -0.85 47 55 405 +30
29JUN26 39.00 C 2.80 2.93 2.61 2.91 -0.77 48 86 259 -15
29JUN26 40.00 C 2.50 2.60 2.33 2.57 -0.69 48 60 897 +15
29JUN26 41.00 C 2.30 2.30 2.01 2.26 -0.64 48 53 141 -9
29JUN26 42.00 C 2.06 2.06 1.77 1.98 -0.57 48 8 1,423 +5
29JUN26 43.00 C 1.60 1.81 1.60 1.72 -0.54 48 20 263 -10
29JUN26 44.00 C 1.36 1.36 1.36 1.50 -0.48 47 6 358 0
29JUN26 45.00 C 0.00 0.00 0.00 1.29 -0.46 47 0 396 0
29JUN26 46.00 C 1.08 1.25 1.08 1.13 -0.40 47 15 253 0
29JUN26 47.00 C 0.97 0.97 0.97 0.97 -0.36 47 4 36 0
29JUN26 48.00 C 0.00 0.00 0.00 0.84 -0.33 47 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.72 -0.29 47 0 55 0
29JUN26 50.00 C 0.70 0.73 0.70 0.62 -0.27 47 3 187 +3
29JUN26 52.50 C 0.00 0.00 0.00 0.42 -0.20 47 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.15 47 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.10 47 0 150 0
29JUN26 60.00 C 0.26 0.26 0.23 0.13 -0.07 47 35 340 +25
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 19.08 -1.50 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 18.62 -1.51 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.13 -1.37 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.79 -1.33 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.18 -1.52 51 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.27 -1.45 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.39 -1.37 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.34 -1.52 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.55 -1.44 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.84 -1.15 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.69 -1.68 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.89 -1.64 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.40 -1.15 48 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.51 -1.31 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.14 -1.09 50 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 8.41 -0.98 49 0 13 0
29SEP26 32.00 C 7.45 7.60 7.45 7.67 -1.08 47 5 48 -5
29SEP26 33.00 C 0.00 0.00 0.00 6.96 -1.26 46 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 6.51 -1.14 47 0 32 0
29SEP26 35.00 C 5.77 5.78 5.77 6.20 -0.75 48 23 579 +4
29SEP26 36.00 C 5.50 5.50 5.50 5.66 -0.82 48 1 49 0
29SEP26 37.00 C 4.99 5.08 4.80 5.09 -0.85 47 31 70 +23
29SEP26 38.00 C 0.00 0.00 0.00 4.58 -0.97 46 0 13 0
29SEP26 39.00 C 4.31 4.32 4.31 4.30 -0.83 47 35 129 +31
29SEP26 40.00 C 3.64 3.64 3.64 3.97 -0.78 47 16 115 +16
29SEP26 41.00 C 0.00 0.00 0.00 3.65 -0.71 47 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 3.36 -0.60 47 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 -0.58 47 0 93 0
29SEP26 44.00 C 2.87 2.87 2.75 2.85 -0.53 48 18 134 -16
29SEP26 45.00 C 2.55 2.55 2.55 2.51 -0.60 47 6 183 0
29SEP26 46.00 C 0.00 0.00 0.00 2.37 -0.48 47 0 136 0
29SEP26 47.00 C 0.00 0.00 0.00 2.17 -0.43 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.96 -0.43 47 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.79 -0.40 47 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.64 -0.34 47 0 41 0
29SEP26 52.50 C 1.46 1.46 1.40 1.29 -0.31 47 2 10 -2
29SEP26 55.00 C 0.00 0.00 0.00 1.01 -0.26 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 -0.20 47 0 17 0
29SEP26 60.00 C 0.82 0.82 0.82 0.62 -0.18 47 5 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.49 -0.14 47 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 15.65 -1.34 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.75 -1.39 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.94 -1.52 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.03 -1.53 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.36 -1.60 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.62 -1.45 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.95 -1.58 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.22 -1.59 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.15 -0.98 50 0 53 0
30DEC26 31.00 C 0.00 0.00 0.00 8.99 -1.45 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.72 -1.12 47 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 8.17 -1.08 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.50 -1.19 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.12 -1.04 47 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.51 -1.16 45 0 2 0
30DEC26 37.00 C 6.11 6.11 6.04 6.19 -0.79 46 16 16 +15
30DEC26 38.00 C 0.00 0.00 0.00 5.79 -0.90 46 0 16 0
30DEC26 39.00 C 5.29 5.29 5.20 5.42 -0.87 46 2 32 0
30DEC26 40.00 C 5.02 5.02 5.02 5.07 -0.84 47 1 58 +1
30DEC26 41.00 C 4.72 4.77 4.72 4.75 -0.80 47 21 62 +15
30DEC26 42.00 C 4.35 4.35 4.18 4.45 -0.77 47 17 805 0
30DEC26 43.00 C 4.02 4.02 3.86 4.18 -0.73 47 19 836 +4
30DEC26 44.00 C 3.76 3.76 3.76 3.91 -0.68 47 15 384 0
30DEC26 45.00 C 0.00 0.00 0.00 3.66 -0.61 47 0 796 0
30DEC26 46.00 C 0.00 0.00 0.00 3.46 -0.56 47 0 137 0
30DEC26 47.00 C 0.00 0.00 0.00 3.17 -0.48 47 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 2.97 -0.53 47 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 -0.48 47 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 2.59 -0.48 47 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 2.17 -0.33 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.81 -0.37 47 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 1.53 -0.24 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.27 -0.24 47 0 50 0
30DEC26 62.50 C 1.21 1.22 1.17 1.11 -0.14 48 90 140 +78
30MAR27 29.00 C 0.00 0.00 0.00 10.97 - 44 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 10.48 -1.38 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.84 -1.41 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.38 -1.29 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.86 -1.23 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.29 -1.27 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.95 -1.10 46 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 7.35 -1.24 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.18 -0.95 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.77 -0.89 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.40 -0.84 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.04 -0.83 47 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.73 -0.76 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.41 -0.75 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.12 -0.72 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.85 -0.69 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 4.60 -0.63 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 4.27 -0.66 46 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.05 -0.63 47 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 3.82 -0.61 47 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 3.62 -0.56 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.39 -0.54 46 0 8 0
30MAR27 52.50 C 3.06 3.06 3.06 2.87 -0.57 46 5 10 +5
30MAR27 55.00 C 0.00 0.00 0.00 2.49 -0.47 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.14 -0.45 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.85 -0.32 46 0 0 0
30MAR27 62.50 C 1.95 1.95 1.95 1.65 -0.30 46 1 9 0
TOTAL CALL 5,479 50,186 +1,394
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 249 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 231 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 223 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 215 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 208 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 201 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 194 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 181 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 175 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 169 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 163 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 158 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 598 0
30MAR26 26.00 P 0.02 0.02 0.02 0.01 0.00 73 10 435 -10
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 557 0
30MAR26 28.00 P 0.02 0.02 0.02 0.01 0.00 59 15 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 522 0
30MAR26 30.00 P 0.07 0.07 0.06 0.03 +0.01 53 22 2,550 -22
30MAR26 31.00 P 0.00 0.00 0.00 0.05 +0.02 50 5 623 0
30MAR26 32.00 P 0.22 0.25 0.15 0.11 +0.04 50 34 1,010 0
30MAR26 33.00 P 0.26 0.41 0.25 0.22 +0.09 51 477 1,011 +257
30MAR26 34.00 P 0.40 0.60 0.39 0.40 +0.15 51 146 1,511 +82
30MAR26 35.00 P 0.68 0.95 0.64 0.66 +0.25 51 237 1,648 +32
30MAR26 36.00 P 0.94 1.41 0.94 0.99 +0.34 50 293 1,654 +133
30MAR26 37.00 P 1.75 1.98 1.46 1.47 +0.49 51 128 1,371 -7
30MAR26 38.00 P 2.20 2.62 2.05 2.07 +0.66 52 116 2,071 -31
30MAR26 39.00 P 2.08 3.00 2.08 2.75 +0.82 52 14 1,692 -1
30MAR26 40.00 P 3.70 4.10 3.50 3.52 +0.97 53 561 2,154 +69
30MAR26 41.00 P 5.00 5.00 4.43 4.37 +1.12 54 2 2,099 -1
30MAR26 42.00 P 5.98 5.98 5.20 5.25 +1.21 55 59 1,254 -16
30MAR26 43.00 P 6.76 6.86 6.10 6.23 +1.13 61 468 680 -377
30MAR26 44.00 P 8.00 8.00 7.12 7.06 +1.17 50 214 1,218 -173
30MAR26 45.00 P 8.75 8.75 8.75 8.04 +1.22 51 2 555 0
30MAR26 46.00 P 0.00 0.00 0.00 9.05 +1.27 58 0 861 0
30MAR26 47.00 P 0.00 0.00 0.00 10.03 +1.27 57 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 11.02 +1.27 0 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 12.08 +1.34 78 0 44 -23
30MAR26 50.00 P 0.00 0.00 0.00 13.02 +1.28 0 0 39 -120
30MAR26 52.50 P 0.00 0.00 0.00 15.52 +1.28 0 0 5 0
30MAR26 55.00 P 0.00 0.00 0.00 18.08 +1.34 103 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.52 +1.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.12 +1.38 130 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 25.62 +1.38 138 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 49 0 61 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 621 0
29APR26 28.00 P 0.21 0.24 0.21 0.11 +0.03 48 3 856 +3
29APR26 29.00 P 0.00 0.00 0.00 0.19 +0.07 49 0 860 0
29APR26 30.00 P 0.40 0.48 0.40 0.29 +0.09 49 79 1,870 +53
29APR26 31.00 P 0.62 0.67 0.50 0.44 +0.13 49 87 336 +29
29APR26 32.00 P 0.55 0.83 0.55 0.64 +0.18 49 56 381 +2
29APR26 33.00 P 0.90 1.10 0.90 0.89 +0.24 49 123 252 +45
29APR26 34.00 P 1.25 1.41 1.20 1.18 +0.28 49 95 408 +6
29APR26 35.00 P 1.67 1.82 1.57 1.55 +0.34 49 400 772 +15
29APR26 36.00 P 2.00 2.38 1.94 1.96 +0.42 48 658 920 +357
29APR26 37.00 P 2.78 2.80 2.49 2.45 +0.51 48 284 1,234 -8
29APR26 38.00 P 2.50 3.48 2.50 3.04 +0.69 49 119 924 +22
29APR26 39.00 P 0.00 0.00 0.00 3.67 +0.72 49 0 816 0
29APR26 40.00 P 4.65 4.65 4.43 4.24 +0.70 47 12 1,153 -2
29APR26 41.00 P 0.00 0.00 0.00 5.10 +0.88 50 0 742 0
29APR26 42.00 P 0.00 0.00 0.00 5.89 +1.00 50 0 624 0
29APR26 43.00 P 0.00 0.00 0.00 6.77 +1.13 52 0 375 0
29APR26 44.00 P 7.84 7.84 7.84 7.63 +1.20 53 10 919 0
29APR26 45.00 P 8.50 8.50 8.50 8.50 +1.20 53 1 361 +1
29APR26 46.00 P 0.00 0.00 0.00 9.28 +1.12 49 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 10.47 +1.23 60 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 11.16 +0.99 50 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 12.11 +1.26 50 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 13.16 +1.31 56 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 15.68 +1.41 64 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.09 +1.22 64 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 20.52 +1.28 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.27 +1.51 88 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.62 +1.38 83 0 0 0
28MAY26 25.00 P 0.21 0.21 0.21 0.10 +0.02 48 1 681 0
28MAY26 26.00 P 0.27 0.27 0.27 0.15 +0.02 48 49 426 +1
28MAY26 27.00 P 0.35 0.35 0.35 0.23 +0.04 48 15 822 0
28MAY26 28.00 P 0.48 0.48 0.48 0.34 +0.06 48 15 1,460 0
28MAY26 29.00 P 0.67 0.67 0.63 0.48 +0.08 48 2 414 +1
28MAY26 30.00 P 0.83 0.83 0.83 0.67 +0.12 48 15 209 0
28MAY26 31.00 P 0.00 0.00 0.00 0.89 +0.14 48 0 133 0
28MAY26 32.00 P 1.35 1.35 1.30 1.17 +0.21 48 51 91 +50
28MAY26 33.00 P 1.60 1.74 1.60 1.47 +0.27 48 2 185 +2
28MAY26 34.00 P 2.00 2.00 2.00 1.82 +0.32 47 15 166 0
28MAY26 35.00 P 2.26 2.60 2.26 2.22 +0.36 47 21 209 +15
28MAY26 36.00 P 2.98 3.11 2.75 2.68 +0.42 47 67 250 +14
28MAY26 37.00 P 3.39 3.55 3.33 3.19 +0.47 47 70 282 +46
28MAY26 38.00 P 4.09 4.15 4.01 3.79 +0.58 47 45 380 +30
28MAY26 39.00 P 4.38 4.81 4.38 4.40 +0.64 47 20 233 -3
28MAY26 40.00 P 5.19 5.19 5.19 5.07 +0.72 47 5 194 0
28MAY26 41.00 P 0.00 0.00 0.00 5.79 +0.82 47 0 188 0
28MAY26 42.00 P 0.00 0.00 0.00 6.63 +0.99 49 0 222 0
28MAY26 43.00 P 0.00 0.00 0.00 7.30 +0.93 47 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 8.10 +0.80 46 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.84 +1.00 44 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 9.74 +1.10 45 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 10.67 +1.19 46 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 11.61 +1.29 47 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 12.52 +1.33 47 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.43 +1.24 46 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.88 +1.61 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.12 +1.07 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.69 +1.23 47 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.27 +1.37 59 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.63 +1.27 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JUN26 19.50 P 0.09 0.09 0.09 0.01 0.00 46 50 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,391 0
29JUN26 21.00 P 0.13 0.13 0.13 0.04 +0.01 48 4 44 0
29JUN26 22.00 P 0.16 0.16 0.16 0.06 +0.01 48 25 905 -25
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 422 0
29JUN26 24.00 P 0.26 0.27 0.26 0.14 +0.02 47 2 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 86 0
29JUN26 27.00 P 0.60 0.60 0.60 0.43 +0.07 47 40 299 +40
29JUN26 28.00 P 0.00 0.00 0.00 0.59 +0.10 47 0 214 0
29JUN26 29.00 P 0.80 0.80 0.80 0.78 +0.13 47 4 382 0
29JUN26 30.00 P 1.12 1.12 1.05 1.01 +0.15 47 8 2,546 +1
29JUN26 31.00 P 1.41 1.49 1.28 1.27 +0.22 47 46 374 +35
29JUN26 32.00 P 1.74 1.74 1.62 1.56 +0.24 47 75 459 -3
29JUN26 33.00 P 2.09 2.10 2.03 1.89 +0.30 47 33 589 +15
29JUN26 34.00 P 2.53 2.53 2.25 2.27 +0.34 46 101 659 +73
29JUN26 35.00 P 2.68 2.96 2.68 2.70 +0.38 46 449 1,057 +343
29JUN26 36.00 P 3.42 3.56 3.22 3.18 +0.39 46 1,200 1,593 +1,117
29JUN26 37.00 P 4.00 4.10 3.75 3.74 +0.52 46 1,292 3,343 +991
29JUN26 38.00 P 4.49 4.75 4.47 4.32 +0.61 46 1,015 2,792 +887
29JUN26 39.00 P 5.28 5.28 4.97 4.94 +0.67 46 71 757 +15
29JUN26 40.00 P 5.99 5.99 5.63 5.61 +0.73 46 123 423 +35
29JUN26 41.00 P 0.00 0.00 0.00 6.24 +0.71 46 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.92 +0.71 45 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.66 +0.61 45 0 137 0
29JUN26 44.00 P 0.00 0.00 0.00 8.60 +0.79 47 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.25 +0.94 45 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 10.27 +0.77 48 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.33 +1.33 51 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.10 +1.32 50 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 13.02 +1.42 51 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.85 +1.27 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.18 +1.57 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.53 +1.48 52 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.83 +1.37 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.35 +1.45 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.80 +1.35 55 0 0 0
29SEP26 18.00 P 0.15 0.15 0.15 0.06 +0.01 47 3 27 +3
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 1 0
29SEP26 20.00 P 0.24 0.24 0.24 0.14 +0.02 47 5 23 +5
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.03 47 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.05 47 0 74 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.08 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.08 47 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 +0.11 47 0 166 0
29SEP26 26.00 P 0.00 0.00 0.00 0.86 +0.12 47 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 +0.16 47 0 41 0
29SEP26 28.00 P 1.52 1.52 1.51 1.31 +0.16 47 4 249 +2
29SEP26 29.00 P 1.62 1.65 1.62 1.63 +0.23 47 3 47 +3
29SEP26 30.00 P 1.99 1.99 1.98 1.85 +0.16 46 3 1,108 +1
29SEP26 31.00 P 2.44 2.44 2.44 2.23 +0.23 47 150 1,456 +100
29SEP26 32.00 P 0.00 0.00 0.00 2.60 +0.29 47 0 78 0
29SEP26 33.00 P 3.16 3.20 3.13 3.01 +0.31 46 11 107 -5
29SEP26 34.00 P 3.63 3.80 3.63 3.46 +0.39 47 20 1,084 +19
29SEP26 35.00 P 4.25 4.25 3.90 3.94 +0.43 46 81 1,058 +10
29SEP26 36.00 P 4.90 4.90 4.90 4.53 +0.57 47 110 1,964 +103
29SEP26 37.00 P 5.27 5.27 5.27 5.01 +0.60 47 15 938 0
29SEP26 38.00 P 5.76 5.76 5.76 5.69 +0.66 47 15 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.21 +0.60 47 0 179 0
29SEP26 40.00 P 7.04 7.04 7.04 6.86 +0.64 47 15 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.54 +0.69 47 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.24 +0.73 47 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 8.87 +0.63 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.69 +0.90 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.36 +0.77 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.12 +0.80 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.93 +0.82 46 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 13.05 +1.15 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.97 +1.27 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.56 +1.04 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.91 +1.29 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.21 +1.44 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.36 +1.36 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.77 +1.48 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.20 +1.57 53 0 0 0
30DEC26 22.00 P 0.68 0.68 0.68 0.61 +0.10 47 3 174 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.78 +0.13 47 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 +0.13 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 +0.18 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.42 +0.17 47 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.69 +0.21 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.94 +0.16 47 0 51 0
30DEC26 29.00 P 0.00 0.00 0.00 2.26 +0.19 47 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 2.61 +0.24 46 0 101 0
30DEC26 31.00 P 3.12 3.12 3.12 2.97 +0.27 46 6 53 +3
30DEC26 32.00 P 3.54 3.54 3.50 3.38 +0.31 46 21 31 +10
30DEC26 33.00 P 3.98 3.98 3.98 3.81 +0.33 46 15 208 +15
30DEC26 34.00 P 4.47 4.47 4.46 4.28 +0.37 46 16 43 +14
30DEC26 35.00 P 4.94 4.94 4.94 4.83 +0.45 46 15 893 +15
30DEC26 36.00 P 5.66 5.66 5.36 5.35 +0.49 46 30 73 +25
30DEC26 37.00 P 6.01 6.04 5.56 5.87 +0.48 46 1,079 1,022 +1,002
30DEC26 38.00 P 6.26 6.75 6.26 6.70 +0.76 48 1,045 2,213 +889
30DEC26 39.00 P 7.33 7.33 7.33 7.33 +0.81 48 15 101 +15
30DEC26 40.00 P 8.00 8.00 7.81 7.73 +0.60 46 31 65 +15
30DEC26 41.00 P 0.00 0.00 0.00 8.40 +0.63 46 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 9.00 +0.57 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 +0.73 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.43 +0.68 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.18 +0.72 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.06 +0.88 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.88 +0.94 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.81 +1.11 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.50 +0.85 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.44 +1.15 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.18 +0.87 46 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 19.65 +1.24 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.87 +1.29 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.13 +1.36 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.29 +1.27 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.81 - 46 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 3.17 +0.28 46 0 17 0
30MAR27 31.00 P 3.51 3.51 3.51 3.56 +0.27 46 6 6 +6
30MAR27 32.00 P 0.00 0.00 0.00 3.99 +0.33 46 0 1 0
30MAR27 33.00 P 4.45 4.45 4.45 4.44 +0.36 46 1 3 +1
30MAR27 34.00 P 5.11 5.11 5.11 4.92 +0.39 45 1 8 +1
30MAR27 35.00 P 5.68 5.77 5.68 5.43 +0.42 45 16 49 +16
30MAR27 36.00 P 6.05 6.05 6.05 6.01 +0.49 46 15 38 +15
30MAR27 37.00 P 6.50 6.50 6.50 6.58 +0.53 46 4 14 +4
30MAR27 38.00 P 7.31 7.31 7.31 7.18 +0.57 46 15 31 +15
30MAR27 39.00 P 7.76 7.76 7.76 7.80 +0.60 46 15 15 +15
30MAR27 40.00 P 8.52 8.52 8.52 8.44 +0.63 46 15 17 +15
30MAR27 41.00 P 0.00 0.00 0.00 9.08 +0.63 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.85 +0.75 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.50 +0.77 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.28 +0.86 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.12 +0.99 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.83 +0.98 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.52 +0.93 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.36 +1.03 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.13 +1.02 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.89 +1.00 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.03 +1.15 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.18 +1.24 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.36 +1.31 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.59 +1.36 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.72 +1.29 48 0 0 0
TOTAL PUT 12,460 95,434 +6,330
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$ 8.23
30MAR26 7.25 C 0.00 0.00 0.00 1.06 -1.43 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 -1.37 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 -1.29 65 0 0 0
30MAR26 8.00 C 0.54 0.56 0.54 0.54 -1.22 64 229 229 +229
30MAR26 8.25 C 0.00 0.00 0.00 0.41 -1.11 64 0 0 0
30MAR26 8.50 C 0.35 0.35 0.35 0.29 -1.01 62 1 1 +1
30MAR26 8.75 C 0.23 0.23 0.23 0.21 -0.87 62 76 76 +76
30MAR26 9.00 C 0.28 0.28 0.14 0.14 -0.75 61 40 20 +20
30MAR26 9.25 C 0.00 0.00 0.00 0.10 -0.61 62 1 1 +1
30MAR26 9.50 C 0.08 0.08 0.08 0.07 -0.50 63 5 6 +5
30MAR26 9.75 C 0.09 0.10 0.06 0.05 -0.38 65 117 130 +113
30MAR26 10.00 C 0.05 0.06 0.05 0.03 -0.29 64 245 71 -160
30MAR26 10.50 C 0.05 0.05 0.05 0.02 -0.16 70 15 128 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.08 72 0 102 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.03 81 0 109 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 96 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 197 0
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 112 2 139 -2
30MAR26 14.00 C 0.01 0.01 0.01 0.01 0.00 119 12 81 -12
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 138 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 154 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 160 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.24 -1.32 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.06 -1.25 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.90 -1.18 55 0 0 0
29APR26 8.00 C 0.76 0.76 0.76 0.71 -1.18 51 40 0 -40
29APR26 8.25 C 0.00 0.00 0.00 0.62 -1.02 54 0 0 0
29APR26 8.50 C 0.57 0.60 0.57 0.52 -0.93 54 27 26 +26
29APR26 8.75 C 0.00 0.00 0.00 0.42 -0.84 54 0 0 0
29APR26 9.00 C 0.40 0.40 0.40 0.34 -0.75 54 3 3 +3
29APR26 9.25 C 0.25 0.35 0.25 0.26 -0.68 52 13 12 -3
29APR26 9.50 C 0.00 0.00 0.00 0.21 -0.59 53 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.16 -0.51 52 0 0 0
29APR26 10.00 C 0.13 0.19 0.13 0.12 -0.43 51 23 21 +19
29APR26 10.50 C 0.12 0.12 0.09 0.08 -0.30 53 40 169 +28
29APR26 11.00 C 0.00 0.00 0.00 0.05 -0.20 54 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.13 54 0 47 0
29APR26 12.00 C 0.04 0.04 0.04 0.01 -0.10 50 45 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.06 54 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.33 -1.29 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.16 -1.24 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.04 -1.14 53 0 0 0
28MAY26 8.00 C 1.01 1.01 0.95 0.90 -1.08 52 30 30 +30
28MAY26 8.25 C 0.97 0.97 0.97 0.77 -0.95 51 14 14 +14
28MAY26 8.50 C 0.00 0.00 0.00 0.65 -0.89 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.56 -0.80 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.47 -0.73 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.39 -0.70 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.33 -0.62 50 0 0 0
28MAY26 9.75 C 0.24 0.24 0.24 0.27 -0.50 50 7 37 +7
28MAY26 10.00 C 0.00 0.00 0.00 0.23 -0.48 50 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.16 -0.36 50 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 -0.25 52 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.08 -0.18 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.13 51 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.10 50 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.07 50 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.33 -1.34 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 -1.28 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.04 -1.18 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.90 -1.11 48 0 0 0
29JUN26 8.25 C 0.84 0.87 0.84 0.77 -0.99 48 160 160 +160
29JUN26 8.50 C 0.73 0.73 0.73 0.65 -0.93 47 115 100 +100
29JUN26 8.75 C 0.80 0.80 0.64 0.56 -0.85 47 45 45 +45
29JUN26 9.00 C 0.62 0.62 0.60 0.47 -0.78 47 45 45 +45
29JUN26 9.25 C 0.61 0.61 0.57 0.39 -0.75 46 30 90 +30
29JUN26 9.50 C 0.53 0.53 0.53 0.33 -0.67 47 15 90 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.27 -0.60 46 0 105 0
29JUN26 10.00 C 0.40 0.50 0.30 0.23 -0.53 46 30 318 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.41 47 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.30 48 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.23 48 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.17 47 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.13 46 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.09 46 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.07 45 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 1.33 -1.39 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 -1.33 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.04 -1.26 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 -1.20 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.79 -1.14 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 -1.02 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.99 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 -0.88 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.86 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.80 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.73 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 -0.65 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.57 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 -0.48 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.40 43 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.33 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.28 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.23 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.19 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.16 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.13 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.12 40 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.09 41 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 -1.34 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 -1.27 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.16 -1.22 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.04 -1.16 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 -1.08 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 -1.03 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 -0.97 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 -0.90 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.86 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 -0.80 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.75 43 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 -0.71 43 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 -0.59 43 0 87 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.53 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.47 43 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.42 43 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.37 43 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.33 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.28 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.25 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.21 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.19 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.16 43 0 0 0
30DEC26 16.00 C 0.10 0.10 0.10 0.04 -0.14 43 2 2 +2
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.13 42 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.11 41 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.11 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.54 -1.31 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.41 -1.26 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.30 -1.20 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.20 -1.15 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.10 -1.10 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 -1.05 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.93 -1.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 -0.95 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.91 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 -0.86 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 -0.82 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.78 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.72 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.64 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.59 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.53 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.49 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.43 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.39 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.36 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.32 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.29 43 0 0 0
TOTAL CALL 1,427 6,279 +752
30MAR26 7.25 P 0.05 0.05 0.05 0.08 +0.07 64 10 10 +10
30MAR26 7.50 P 0.04 0.18 0.04 0.13 +0.12 64 37 37 +37
30MAR26 7.75 P 0.27 0.31 0.27 0.20 +0.19 63 61 45 +45
30MAR26 8.00 P 0.30 0.30 0.23 0.29 +0.27 62 33 65 +33
30MAR26 8.25 P 0.50 0.50 0.41 0.41 +0.37 62 21 117 +11
30MAR26 8.50 P 0.73 0.73 0.51 0.54 +0.48 60 20 52 0
30MAR26 8.75 P 0.00 0.00 0.00 0.72 +0.62 62 0 159 0
30MAR26 9.00 P 0.71 1.01 0.71 0.91 +0.76 62 30 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.11 +0.88 62 0 61 0
30MAR26 9.50 P 1.50 1.50 1.22 1.33 +1.01 63 11 76 0
30MAR26 9.75 P 1.36 1.59 1.28 1.56 +1.12 64 26 120 -11
30MAR26 10.00 P 1.89 1.89 1.80 1.79 +1.21 62 36 222 -1
30MAR26 10.50 P 2.29 2.29 2.15 2.28 +1.32 67 6 130 0
30MAR26 11.00 P 0.00 0.00 0.00 2.77 +1.43 0 0 271 0
30MAR26 11.50 P 0.00 0.00 0.00 3.27 +1.47 0 0 25 -150
30MAR26 12.00 P 3.75 3.75 3.75 3.77 +1.48 0 36 69 -154
30MAR26 12.50 P 0.00 0.00 0.00 4.27 +1.49 0 0 33 -7
30MAR26 13.00 P 0.00 0.00 0.00 4.77 +1.49 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.27 +1.47 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 5.77 +1.47 0 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 6.27 +1.47 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.77 +1.47 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.27 +1.47 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.77 +1.47 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.27 +1.47 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.77 +1.48 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.27 +1.49 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 9.77 +1.48 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.27 +1.48 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 10.77 +1.48 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.27 +1.48 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 11.77 +1.48 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 12.77 +1.49 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 13.77 +1.48 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 14.77 +1.49 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 15.77 +1.47 0 0 0 0
29APR26 7.25 P 0.30 0.30 0.18 0.21 +0.18 54 112 87 +67
29APR26 7.50 P 0.22 0.22 0.22 0.29 +0.24 54 15 15 +15
29APR26 7.75 P 0.34 0.40 0.34 0.38 +0.31 54 37 38 +37
29APR26 8.00 P 0.41 0.41 0.41 0.49 +0.39 54 15 45 +15
29APR26 8.25 P 0.61 0.61 0.54 0.62 +0.48 54 10 10 +10
29APR26 8.50 P 0.85 0.85 0.69 0.76 +0.57 54 252 299 +252
29APR26 8.75 P 0.00 0.00 0.00 0.91 +0.65 53 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.04 +0.69 49 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.23 +0.79 50 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.46 +0.93 53 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.61 +0.94 46 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.82 +1.01 44 0 21 0
29APR26 10.50 P 0.00 0.00 0.00 2.28 +1.15 41 0 142 0
29APR26 11.00 P 2.75 2.75 2.75 2.78 +1.28 47 45 178 +45
29APR26 11.50 P 0.00 0.00 0.00 3.28 +1.37 53 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 3.77 +1.41 0 0 21 -1
29APR26 12.50 P 0.00 0.00 0.00 4.27 +1.46 0 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.77 +1.47 0 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.27 +1.47 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.77 +1.47 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.27 +1.47 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.77 +1.47 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.27 +1.47 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.77 +1.47 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.27 +1.47 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.77 +1.48 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.27 +1.48 0 0 0 0
28MAY26 7.25 P 0.41 0.41 0.30 0.32 +0.26 52 19 19 +19
28MAY26 7.50 P 0.35 0.35 0.35 0.41 +0.33 52 30 30 +30
28MAY26 7.75 P 0.00 0.00 0.00 0.50 +0.39 51 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.61 +0.46 50 0 2 0
28MAY26 8.25 P 0.61 0.73 0.61 0.73 +0.52 50 25 25 +25
28MAY26 8.50 P 0.74 0.74 0.74 0.86 +0.59 49 10 41 +10
28MAY26 8.75 P 0.00 0.00 0.00 1.01 +0.66 49 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.18 +0.74 49 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.34 +0.80 48 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.52 +0.86 47 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.76 +0.97 50 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.92 +1.00 46 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.33 +1.07 43 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.78 +1.16 39 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.28 +1.26 43 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.79 +1.37 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.27 +1.40 0 0 0 -14
28MAY26 13.00 P 0.00 0.00 0.00 4.77 +1.47 0 0 0 -23
28MAY26 13.50 P 0.00 0.00 0.00 5.27 +1.46 0 0 12 -9
28MAY26 14.00 P 0.00 0.00 0.00 5.77 +1.47 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.27 +1.47 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.77 +1.47 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.27 +1.47 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.77 +1.47 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.27 +1.47 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.77 +1.48 0 0 0 0
29JUN26 7.25 P 0.57 0.57 0.57 0.55 +0.36 42 30 34 +30
29JUN26 7.50 P 0.00 0.00 0.00 0.68 +0.43 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 +0.50 42 0 0 0
29JUN26 8.00 P 0.83 0.83 0.81 0.97 +0.56 41 60 65 +60
29JUN26 8.25 P 0.96 1.10 0.89 1.13 +0.63 41 190 146 +130
29JUN26 8.50 P 1.11 1.26 1.03 1.31 +0.72 41 163 248 +130
29JUN26 8.75 P 1.24 1.24 1.18 1.54 +0.85 43 30 44 0
29JUN26 9.00 P 1.34 1.35 1.34 1.73 +0.91 43 45 110 -30
29JUN26 9.25 P 1.15 1.61 1.15 1.94 +0.99 43 110 122 +102
29JUN26 9.50 P 1.79 1.80 1.70 2.15 +1.05 43 120 375 +120
29JUN26 9.75 P 0.00 0.00 0.00 2.37 +1.11 43 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 +1.17 43 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 +1.27 44 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.53 +1.36 43 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.01 +1.42 43 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 4.50 +1.49 45 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.99 +1.53 45 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.48 +1.57 45 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 5.97 +1.60 41 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 6.47 +1.63 47 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 6.96 +1.65 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 7.46 +1.67 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.95 +1.68 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.45 +1.71 44 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 8.95 +1.73 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.44 +1.74 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.94 +1.76 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.44 +1.78 62 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 10.93 +1.78 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.43 +1.77 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.92 +1.80 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.42 +1.78 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 13.41 +1.77 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.41 +1.79 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.40 +1.78 64 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.39 +1.81 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 +0.39 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 +0.44 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.50 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.55 43 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 +0.62 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.67 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 +0.73 43 0 0 0
29SEP26 9.00 P 1.28 1.28 1.28 1.93 +0.78 43 5 53 +5
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.83 43 0 6 0
29SEP26 9.50 P 2.18 2.18 2.18 2.33 +0.89 43 8 145 -6
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.94 43 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 +0.98 43 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +1.08 43 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 3.62 +1.17 43 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 4.09 +1.25 44 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.55 +1.31 43 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 5.03 +1.38 43 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 +1.43 43 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 +1.49 44 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.48 +1.52 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.98 +1.57 45 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.47 +1.60 44 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.96 +1.63 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.45 +1.65 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.95 +1.69 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.44 +1.70 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.94 +1.73 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.44 +1.76 49 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 10.93 +1.77 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.43 +1.77 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.92 +1.77 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.42 +1.78 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 13.41 +1.77 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.41 +1.79 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.40 +1.78 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.39 +1.80 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 +0.42 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 +0.46 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 +0.51 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.41 +0.56 43 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.61 43 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.66 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 +0.70 43 0 39 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 +0.76 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 +0.80 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.84 43 0 0 0
30DEC26 9.75 P 2.55 2.55 2.55 2.67 +0.89 43 2 2 -2
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.93 43 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 +1.02 43 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 +1.09 43 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 +1.17 43 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.63 +1.25 44 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 5.09 +1.31 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.56 +1.36 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.04 +1.42 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.52 +1.47 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.00 +1.51 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.49 +1.55 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.98 +1.59 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.47 +1.62 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.96 +1.65 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.45 +1.68 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.95 +1.71 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 +0.40 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 +0.44 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 +0.48 43 0 0 0
30MAR27 8.00 P 1.30 1.30 1.30 1.55 +0.52 43 10 142 +10
30MAR27 8.25 P 0.00 0.00 0.00 1.71 +0.57 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 +0.61 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.65 43 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.70 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.73 43 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.77 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.79 +0.82 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.99 +0.86 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.40 +0.94 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.82 +1.01 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.25 +1.08 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.70 +1.15 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.15 +1.21 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.61 +1.28 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.08 +1.33 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.55 +1.38 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.03 +1.43 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.51 +1.47 43 0 0 0
TOTAL PUT 1,670 8,149 +840
ALL CONTRACTS TOTAL 801,861 20,064,937 +210,151
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED