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 17 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 1,271 1,004 267 9,305 5,773 3,532 19
AAC AAC TECH (02018) 1,062 656 406 34,262 16,848 17,414 51
ACC ANHUI CONCH (00914) 472 198 274 35,043 17,327 17,716 39
AIA AIA (01299) 2,165 893 1,272 111,731 53,294 58,437 55
AIR AIR CHINA (00753) 648 231 417 29,941 12,248 17,693 55
AKS AKESO (09926) 805 429 376 10,354 5,388 4,966 67
ALB BABA (09988) 59,985 29,889 30,096 1,880,668 776,166 1,104,502 80
ALC ALUMINUM CORP OF CHINA (02600) 897 493 404 50,912 21,908 29,004 63
ALH ALI HEALTH (00241) 1,412 896 516 83,670 35,781 47,889 40
AMC CAM CSI300 (03188) 268 120 148 15,803 6,066 9,737 20
ANA ANTA SPORTS (02020) 2,579 1,525 1,054 165,818 80,212 85,606 41
BCM BANK OF COMM CO LTD (03328) 79 37 42 20,392 7,845 12,547 22
BEA BANK OF EAST ASIA (00023) 657 74 583 23,214 13,423 9,791 18
BIU BIDU (09888) 21,870 11,268 10,602 833,644 369,264 464,380 58
BLI BILIBILI (09626) 6,073 3,890 2,183 177,973 81,886 96,087 51
BOC BOC HK (HLDGS) LTD (02388) 1,641 443 1,198 49,781 22,769 27,012 27
BOM BEONE MEDICINES (06160) 1,516 1,088 428 19,130 9,134 9,996 44
BUD BUD APAC (01876) 419 324 95 20,510 7,084 13,426 23
BYA BYD (ADJ-A) (01211) 270 73 197 8,359 3,981 4,378 48
BYD BYD COMPANY (01211) 24,932 11,987 12,945 471,281 199,333 271,948 52
BYE BYD ELECTRONIC (00285) 794 590 204 30,785 12,399 18,386 48
CAT CATL (03750) 12,529 5,913 6,616 173,649 63,694 109,955 67
CCC CHINA COMM CONS (01800) 829 304 525 40,012 22,314 17,698 24
CCE CHINA COAL (01898) 3,775 516 3,259 42,529 16,780 25,749 48
CDA CHINA CINDA (01359) 19 19 0 3,433 2,026 1,407 44
CGN CGN POWER (01816) 113 52 61 9,498 4,798 4,700 41
CHQ CHINA HONGQIAO (01378) 1,916 1,244 672 22,452 14,626 7,826 51
CHT CHINA MOBILE LTD (00941) 7,128 4,152 2,976 239,035 120,295 118,740 16
CHU CHINA UNICOM LTD (00762) 801 265 536 63,489 36,184 27,305 27
CIT CITIC (00267) 661 132 529 29,203 14,326 14,877 27
CKH CKH HOLDINGS (00001) 1,912 956 956 64,797 37,362 27,435 32
CKP CK ASSET (01113) 335 172 163 12,913 6,513 6,400 31
CLI CHINA LIFE INSURANCE (02628) 7,533 3,994 3,539 320,812 140,284 180,528 42
CLP CLP HOLDINGS LTD (00002) 495 221 274 15,139 5,663 9,476 15
CMB CM BANK (03968) 10,506 2,118 8,388 180,037 67,198 112,839 28
CNC CNOOC LTD (00883) 36,650 23,095 13,555 389,558 205,279 184,279 52
COG COUNTRY GARDEN (02007) 27 25 2 13,908 5,712 8,196 108
COL CHINA OVERSEAS (00688) 585 407 178 26,156 13,824 12,332 32
COS COSCO SHIP HOLD (01919) 575 380 195 29,423 11,303 18,120 40
CPA CATHAY PACIFIC AIRWAYS (00293) 747 306 441 36,950 14,982 21,968 37
CPC CHINA PETROL & CHEM COR (00386) 6,836 3,708 3,128 251,154 116,264 134,890 43
CPI CPIC (02601) 762 352 410 76,942 33,588 43,354 44
CRC CHINA RAIL CONS (01186) 70 30 40 49,357 37,272 12,085 23
CRG CHINA RAILWAY (00390) 773 240 533 39,518 18,928 20,590 32
CRL CHINA RES LAND (01109) 1,198 772 426 59,409 33,054 26,355 36
CRP CHINA RES POWER (00836) 291 180 111 23,955 11,993 11,962 30
CSA CSOP A50 ETF (02822) 249 160 89 5,603 2,904 2,699 19
CSE CHINA SHENHUA (01088) 3,850 1,933 1,917 71,079 32,268 38,811 35
CSP CSPC PHARMA (01093) 3,182 1,520 1,662 108,249 55,552 52,697 55
CTB CITIC BANK (00998) 211 135 76 48,164 24,216 23,948 29
CTC CHINA TELECOM CORP LTD (00728) 907 256 651 55,938 26,597 29,341 25
CTS CITIC SEC (06030) 3,749 2,211 1,538 42,326 19,868 22,458 43
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 154
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 338
GAC GAC GROUP (02238) 323 81 242 6,474 3,366 3,108 36
GAH GEELY AUTO (00175) 5,357 2,713 2,644 52,563 24,213 28,350 48
GHL XINYI GLASS (00868) 188 24 164 10,142 5,470 4,672 38
GJA HAI CAP. ADJ. (02611) 23 23 0 228 88 140 39
GLI GANFENG LITHIUM (01772) 1,195 752 443 88,537 50,888 37,649 63
GLX GALAXY ENT (00027) 503 240 263 38,914 18,969 19,945 30
GWM GWMOTOR (02333) 2,186 1,763 423 75,245 31,208 44,037 41
HCF HSCEI ETF (02828) 913 408 505 30,782 13,564 17,218 22
HDO HAIDILAO (06862) 547 388 159 34,524 19,286 15,238 42
HEH POWER ASSETS (00006) 214 91 123 9,739 4,851 4,888 27
HES HAIER SMART HOME (06690) 355 213 142 13,303 6,854 6,449 32
HEX HK EXCHANGES & CLEARING (00388) 23,083 11,980 11,103 460,069 231,309 228,760 29
HGN HENGAN INT'L (01044) 491 177 314 7,420 4,038 3,382 24
HKB HSBC HOLDINGS PLC (00005) 21,281 11,781 9,500 425,994 148,387 277,607 41
HKG HONG KONG & CHINA GAS (00003) 849 251 598 27,423 10,019 17,404 24
HLD HENDERSON LAND DEV LTD (00012) 712 516 196 24,195 11,421 12,774 30
HNP HUANENG POWER INT INC (00902) 578 377 201 48,564 27,449 21,115 42
HOS HUA HONG SEMI (01347) 903 609 294 16,960 7,975 8,985 67
HRB HORIZON ROBOTICS (09660) 719 581 138 32,919 15,223 17,696 69
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 128
INB INNOVENT BIO (01801) 380 175 205 20,394 7,595 12,799 52
JDC JD (09618) 25,342 12,822 12,520 471,555 197,741 273,814 38
JDH JD HEALTH (06618) 321 196 125 25,915 11,973 13,942 47
JXC JIANGXI COPPER (00358) 912 303 609 42,065 20,546 21,519 56
KDS KINGDEE INT'L (00268) 564 327 237 29,665 13,275 16,390 63
KLE KUNLUN ENERGY (00135) 14 12 2 7,669 2,480 5,189 29
KSO KINGSOFT (03888) 1,527 519 1,008 27,535 15,661 11,874 47
KST KUAISHOU (01024) 6,499 4,561 1,938 389,201 191,741 197,460 48
LAO LAOPU GOLD (06181) 304 107 197 42,006 12,865 29,141 62
LAU LI AUTO (02015) 17,903 10,320 7,583 256,886 110,390 146,496 41
LEN LENOVO GROUP (00992) 1,719 1,085 634 217,344 109,597 107,747 33
LNI LI NING (02331) 1,472 831 641 116,072 57,514 58,558 50
LNK LINK REIT (00823) 1,885 1,005 880 53,423 29,583 23,840 19
MDG MIDEA GROUP (00300) 604 270 334 19,030 8,678 10,352 25
MEN MENGNIU DAIRY (02319) 646 459 187 40,847 17,888 22,959 39
MET MEITUAN DIANPING (03690) 91,022 46,959 44,063 1,374,027 717,543 656,484 47
MGM MGM CHINA (02282) 118 67 51 31,680 24,191 7,489 42
MIU XIAOMI (01810) 71,717 39,018 32,699 1,344,251 749,190 595,061 52
MOL CMOC (03993) 286 196 90 8,098 4,661 3,437 60
MSB MINSHENG BANK (01988) 6 2 4 8,105 4,863 3,242 24
MTR MTR CORPORATION LTD (00066) 980 687 293 34,691 16,031 18,660 21
NBM CNBM (03323) 451 285 166 27,370 13,397 13,973 60
NCL NCI (01336) 332 213 119 17,438 7,721 9,717 41
NFU NONGFU SPRING (09633) 339 209 130 14,358 6,362 7,996 40
NTE NTES (09999) 1,483 785 698 42,217 17,574 24,643 35
NWD NEW WORLD DEV CO LTD (00017) 766 256 510 54,352 18,968 35,384 58
ORT NEW ORIENTAL (09901) 443 133 310 10,943 5,327 5,616 35
PAI PING AN INSURANCE LTD (02318) 16,330 9,388 6,942 1,025,575 468,380 557,195 36
PEC PETROCHINA CO LTD (00857) 10,372 6,304 4,068 584,684 282,256 302,428 44
PEN XPENG (09868) 14,612 7,424 7,188 316,657 132,142 184,515 68
PHT PA GOODDOCTOR (01833) 590 353 237 26,204 16,286 9,918 50
PIC PICC P&C (02328) 171 167 4 16,661 6,708 9,953 29
PIN PICC GROUP (01339) 988 462 526 9,473 4,307 5,166 35
POP POP MART (09992) 6,679 3,492 3,187 284,369 133,552 150,817 71
SAN SANDS CHINA LTD (01928) 2,122 1,371 751 116,299 52,166 64,133 35
SBO SINO BIOPHARM (01177) 226 92 134 15,258 9,036 6,222 44
SET SENSETIME (00020) 242 190 52 18,932 12,028 6,904 66
SHK SUN HUNG KAI PPT LTD (00016) 323 182 141 26,248 10,633 15,615 34
SHL XINYI SOLAR (00968) 426 38 388 39,204 13,415 25,789 47
SHZ SHENZHOU INTL (02313) 334 154 180 21,023 10,190 10,833 38
SMC SMIC (00981) 5,359 4,043 1,316 83,501 43,761 39,740 52
SNO SUNNY OPT (02382) 1,202 771 431 63,812 26,975 36,837 40
SNP SINOPHARM (01099) 145 73 72 12,100 6,121 5,979 30
SUN SUNAC (01918) 620 452 168 18,681 11,616 7,065 83
SWA SWIRE PACIFIC LTD 'A' (00019) 186 134 52 6,899 3,841 3,058 34
TCH TENCENT HOLDINGS LTD (00700) 108,973 75,940 33,033 1,985,557 1,124,034 861,523 55
TIC TECHTRONIC IND (00669) 425 262 163 25,816 16,898 8,918 34
TRF TRACKER FUND OF HK (02800) 1,322 583 739 55,635 25,694 29,941 23
TRP TRIP.COM (09961) 2,632 1,813 819 122,857 47,375 75,482 34
VNK CHINA VANKE (02202) 2,966 1,084 1,882 99,969 21,319 78,650 32
WEB WB (09898) 0 0 0 2,369 225 2,144 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 35
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 36
WHG WH GROUP (00288) 28 15 13 5,012 2,692 2,320 35
WHL THE WHARF (HLDGS) LTD (00004) 19 18 1 1,250 779 471 32
WWC WANT WANT CHINA (00151) 106 90 16 3,671 1,505 2,166 27
WXA WUXI APPTEC (02359) 261 112 149 14,465 4,681 9,784 51
WXB WUXI BIO (02269) 4,229 2,526 1,703 197,405 92,761 104,644 53
XAB ABC ($0.001) (01288) 749 255 494 35,722 15,121 20,601 27
XBC BANK OF CHINA ($0.001) (03988) 19,730 12,459 7,271 807,770 405,346 402,424 20
XCC CCB ($0.001) (00939) 14,405 6,686 7,719 603,480 210,462 393,018 21
XIC ICBC ($0.001) (01398) 4,000 2,371 1,629 501,881 221,203 280,678 22
XPB PSBC ($0.001) (01658) 342 90 252 9,172 4,215 4,957 23
XTW CHINA TOWER ($0.001) (00788) 1,167 337 830 50,608 30,994 19,614 27
YZC YANKUANG ENERGY (01171) 1,498 499 999 53,496 24,613 28,883 51
ZAO ZA ONLINE (06060) 267 141 126 32,819 18,901 13,918 66
ZJG ZIJIN GOLD INTL (02259) 1,533 747 786 21,128 10,203 10,925 61
ZJM ZIJIN MINING GROUP (02899) 3,693 1,321 2,372 146,821 50,416 96,405 49
ZSH ZHONGSHENG HLDG (00881) 5,611 3,070 2,541 19,266 9,059 10,207 63
TOTAL 762,367 422,155 340,212 20,240,369 9,583,644 10,656,725
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30MAR26 570.00 21,996 8.02 37 13.92 7.60 29,021 -3.58 -30.86
C MET 29JUN26 90.00 6,020 3.54 40 4.20 3.47 6,947 +0.51 +16.83
P MET 29JUN26 70.00 5,158 2.50 40 2.61 2.30 8,819 -0.46 -15.54
P MIU 20MAR26 35.00 4,815 0.51 53 0.55 0.22 1,985 -0.11 -17.74
C XBC 30MAR26 4.70 4,774 0.048 19 0.049 0.032 36,854 +0.015 +45.455
C MET 29JUN26 100.00 4,647 1.59 40 2.29 1.96 13,517 +0.28 +21.37
P MET 29JUN26 100.00 4,625 20.91 38 0.00 0.00 18,264 -1.76 -7.76
P TCH 29JUN26 560.00 4,564 40.55 29 40.55 34.30 14,895 +4.18 +11.49
C XBC 30MAR26 4.80 4,415 0.020 19 0.023 0.018 28,635 +0.007 +53.846
C JDC 30MAR26 115.00 4,083 1.83 35 2.23 1.61 8,082 +0.23 +14.37
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 29APR26 410.00 0 0.10 34 0.00 0.00 662 +0.09 +900.00
C MET 27MAR26 95.00 57 0.08 53 0.28 0.22 57 +0.07 +700.00
C TCH 28MAY26 900.00 0 0.08 39 0.00 0.00 596 +0.07 +700.00
C CHT 20MAR26 85.00 0 0.06 40 0.00 0.00 20 +0.05 +500.00
C HEX 29APR26 550.00 0 0.06 33 0.00 0.00 182 +0.05 +500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 30MAR26 900.00 440 0.01 52 1.20 0.40 1,394 -0.10 -90.91
C CAT 20MAR26 750.00 130 0.13 68 2.39 0.48 94 -1.28 -90.78
C CAT 20MAR26 740.00 10 0.23 67 1.91 0.66 504 -1.88 -89.10
C CAT 30MAR26 890.00 0 0.02 53 0.00 0.00 325 -0.13 -86.67
C CAT 20MAR26 730.00 31 0.42 67 4.75 1.27 219 -2.69 -86.50
* 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$ 16.37
30MAR26 8.00 C 0.00 0.00 0.00 8.46 +0.17 221 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.21 +0.17 212 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.93 +0.14 188 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.71 +0.17 196 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.43 +0.14 173 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.21 +0.17 181 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.96 +0.17 173 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.68 +0.14 152 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.43 +0.14 145 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.93 +0.14 133 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.43 +0.14 120 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.93 +0.14 109 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.46 +0.17 108 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.93 +0.14 87 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.43 +0.14 76 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.93 +0.14 65 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.39 +0.09 23 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.90 +0.08 19 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.48 +0.07 19 0 55 0
30MAR26 16.50 C 0.24 0.29 0.16 0.18 +0.02 18 124 288 -110
30MAR26 17.00 C 0.09 0.09 0.06 0.06 +0.02 20 15 571 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 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 44 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.69 +0.13 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.43 +0.12 73 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.97 +0.16 77 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.47 +0.16 70 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.94 +0.12 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.48 +0.19 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.98 +0.16 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.46 +0.14 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.96 +0.14 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.92 +0.08 17 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.45 +0.08 18 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 1.01 +0.07 18 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.64 +0.07 17 0 0 0
29APR26 16.50 C 0.42 0.42 0.37 0.38 +0.06 18 118 1,311 +52
29APR26 17.00 C 0.23 0.23 0.20 0.19 +0.03 18 17 150 +15
29APR26 17.50 C 0.12 0.14 0.12 0.09 +0.01 18 713 701 +594
29APR26 18.00 C 0.06 0.06 0.06 0.04 +0.01 18 15 16 +15
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29APR26 19.50 C 0.00 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 26 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 6.69 +0.11 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.44 +0.11 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.97 +0.14 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.47 +0.13 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.96 +0.12 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.48 +0.14 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.98 +0.14 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.48 +0.13 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.98 +0.16 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.45 +0.09 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.97 +0.09 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.51 +0.08 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.10 +0.07 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.75 +0.06 17 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.46 +0.04 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 +0.03 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 7.45 +0.10 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.21 +0.11 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.98 +0.19 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.70 +0.10 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.46 +0.11 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.99 +0.16 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.47 +0.11 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.97 +0.10 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.48 +0.11 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.98 +0.14 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.52 +0.17 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.02 +0.13 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.49 +0.09 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.02 +0.08 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 +0.07 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.18 +0.06 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 +0.05 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 +0.04 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 +0.03 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.02 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.51 +0.16 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.99 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.50 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 +0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.06 +0.19 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.57 +0.19 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.09 16 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.08 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.07 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 +0.07 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 +0.06 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.11 +0.06 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 +0.04 15 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 +0.06 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 +0.02 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.02 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.02 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.02 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.75 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.51 +0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.04 +0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.55 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.55 +0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.07 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 +0.19 18 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.17 +0.10 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 +0.09 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 +0.08 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.92 +0.08 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 +0.07 17 0 0 0
30DEC26 16.00 C 1.27 1.27 1.27 1.27 +0.06 17 2 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 +0.06 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 +0.04 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 +0.05 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 +0.04 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.03 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.03 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 18 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 6.75 +0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.51 +0.16 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.04 +0.21 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.55 +0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.56 +0.19 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.11 +0.21 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 +0.20 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.20 +0.09 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 +0.09 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.37 +0.08 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.01 +0.08 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.68 +0.07 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 +0.10 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.11 +0.06 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 +0.06 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 +0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 +0.05 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 +0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 17 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
TOTAL CALL 1,004 5,773 +571
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 160 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 248 0
30MAR26 15.50 P 0.03 0.03 0.03 0.02 -0.01 20 100 603 +82
30MAR26 16.00 P 0.09 0.09 0.09 0.10 -0.03 20 8 508 0
30MAR26 16.50 P 0.22 0.28 0.19 0.31 -0.05 20 120 116 +78
30MAR26 17.00 P 0.00 0.00 0.00 0.67 -0.08 19 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.13 -0.09 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.63 -0.15 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.63 -0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.63 -0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.63 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.63 -0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.63 -0.12 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 52 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 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 36 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 0.00 19 0 22 0
29APR26 15.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 124 0
29APR26 16.50 P 0.41 0.46 0.41 0.46 -0.06 18 34 43 +10
29APR26 17.00 P 0.00 0.00 0.00 0.78 -0.06 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.18 -0.08 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.64 -0.08 18 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.63 -0.15 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.63 -0.15 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.63 -0.16 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.63 -0.15 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.63 -0.13 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.63 -0.12 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.16 -0.02 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.31 -0.03 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.55 -0.04 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.86 -0.06 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.22 -0.07 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.65 -0.09 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.63 -0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.63 -0.15 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.63 -0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.63 -0.15 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.63 -0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 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 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 50 0
29JUN26 15.50 P 0.19 0.19 0.19 0.21 -0.03 16 3 56 -3
29JUN26 16.00 P 0.00 0.00 0.00 0.37 -0.04 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 -0.05 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.89 -0.07 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.26 -0.07 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.68 -0.08 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.14 -0.08 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.63 -0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 -0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.63 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.63 -0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.63 -0.14 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.63 -0.12 0 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 30 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 20 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 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 -0.02 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 -0.03 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 -0.04 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.04 17 0 4 0
29SEP26 17.00 P 1.06 1.06 1.06 1.08 -0.02 17 2 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.38 -0.07 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.76 -0.08 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.19 -0.08 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.64 -0.09 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.13 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.63 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 -0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.63 -0.14 0 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 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.01 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.01 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.01 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.02 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 -0.03 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.05 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 -0.04 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.43 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.72 -0.05 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 -0.06 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 -0.06 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.93 -0.11 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.36 -0.13 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 -0.15 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 -0.16 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 -0.18 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.19 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.63 -0.15 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 -0.14 0 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 0.00 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 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 -0.02 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 -0.04 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 -0.06 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 -0.06 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 -0.05 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.83 -0.04 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.18 -0.05 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.56 -0.06 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.02 -0.09 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.43 -0.12 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.86 -0.14 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.76 -0.19 18 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.70 -0.20 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.67 -0.18 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.63 -0.18 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.63 -0.15 0 0 0 0
TOTAL PUT 267 3,532 +167
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$ 32.96
30MAR26 20.00 C 0.00 0.00 0.00 13.06 +0.10 141 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.03 +0.07 119 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.97 +0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.05 +0.09 103 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.97 +0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.04 +0.07 80 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.05 +0.07 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.00 +0.01 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.04 +0.02 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.11 +0.01 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.25 +0.02 51 0 125 0
30MAR26 31.00 C 2.40 2.40 2.40 2.54 +0.04 54 15 185 -15
30MAR26 32.00 C 1.65 2.21 1.65 1.84 0.00 52 50 146 0
30MAR26 33.00 C 1.35 1.61 1.35 1.30 +0.01 52 49 101 -13
30MAR26 34.00 C 1.09 1.17 0.86 0.86 -0.01 51 77 480 -45
30MAR26 35.00 C 0.73 0.80 0.52 0.56 +0.01 52 86 264 -32
30MAR26 36.00 C 0.39 0.52 0.39 0.34 0.00 51 45 506 -15
30MAR26 37.00 C 0.35 0.35 0.35 0.20 0.00 51 18 404 +18
30MAR26 38.00 C 0.00 0.00 0.00 0.11 0.00 51 0 639 0
30MAR26 39.00 C 0.13 0.13 0.13 0.06 0.00 51 16 407 -16
30MAR26 40.00 C 0.07 0.07 0.07 0.04 +0.01 53 5 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 53 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 154 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 159 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.11 +0.05 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.14 +0.07 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.14 +0.02 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.21 +0.02 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.29 +0.08 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.38 -0.02 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.57 -0.03 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.83 -0.03 45 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 3.20 0.00 45 0 36 0
29APR26 32.00 C 2.42 2.88 2.42 2.62 -0.08 46 30 243 +15
29APR26 33.00 C 2.14 2.27 2.14 2.09 -0.02 45 45 156 0
29APR26 34.00 C 1.78 1.78 1.78 1.64 -0.01 45 15 205 0
29APR26 35.00 C 1.40 1.40 1.40 1.27 -0.08 45 15 130 -11
29APR26 36.00 C 1.09 1.09 1.09 0.98 -0.07 45 15 195 0
29APR26 37.00 C 0.66 0.78 0.66 0.75 -0.05 45 11 172 +10
29APR26 38.00 C 0.00 0.00 0.00 0.53 -0.07 44 0 178 0
29APR26 39.00 C 0.00 0.00 0.00 0.41 -0.03 45 0 233 0
29APR26 40.00 C 0.34 0.34 0.31 0.30 -0.03 45 2 236 -1
29APR26 41.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 208 0
29APR26 42.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 69 0
29APR26 45.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 0.00 46 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 0.00 46 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 10.18 +0.09 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.21 0.00 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.37 +0.14 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.47 +0.19 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.61 +0.15 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.70 +0.02 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.95 -0.08 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.26 -0.09 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 3.72 +0.01 45 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 3.14 0.00 45 0 248 0
28MAY26 33.00 C 2.81 2.81 2.81 2.63 -0.14 44 15 268 +15
28MAY26 34.00 C 2.45 2.45 2.45 2.18 -0.02 44 6 450 +6
28MAY26 35.00 C 2.02 2.04 2.02 1.79 -0.04 44 13 156 +6
28MAY26 36.00 C 0.00 0.00 0.00 1.48 -0.03 44 0 113 0
28MAY26 37.00 C 0.00 0.00 0.00 1.20 -0.11 44 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 0.96 -0.11 44 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 0.77 -0.05 44 0 66 0
28MAY26 40.00 C 0.64 0.64 0.64 0.61 -0.05 44 15 160 +15
28MAY26 41.00 C 0.00 0.00 0.00 0.48 -0.08 44 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.38 -0.07 44 0 111 0
28MAY26 43.00 C 0.00 0.00 0.00 0.29 -0.07 44 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 10.30 +0.03 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.44 +0.11 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.60 +0.26 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.75 +0.25 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.90 +0.19 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.15 +0.19 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.43 +0.12 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.62 -0.05 43 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.12 +0.02 45 0 191 0
29JUN26 32.00 C 3.74 3.90 3.74 3.56 -0.02 44 29 168 +29
29JUN26 33.00 C 2.93 2.93 2.93 3.08 -0.01 44 15 115 0
29JUN26 34.00 C 2.96 2.96 2.96 2.63 -0.03 44 15 308 +15
29JUN26 35.00 C 2.55 2.55 2.55 2.26 -0.02 44 15 200 0
29JUN26 36.00 C 2.19 2.19 2.19 1.93 -0.02 44 15 922 +9
29JUN26 37.00 C 1.88 1.88 1.84 1.65 0.00 44 16 129 -15
29JUN26 38.00 C 0.00 0.00 0.00 1.39 -0.03 44 0 161 0
29JUN26 39.00 C 0.00 0.00 0.00 1.17 -0.04 44 0 69 0
29JUN26 40.00 C 0.00 0.00 0.00 0.98 -0.05 44 0 122 0
29JUN26 41.00 C 0.00 0.00 0.00 0.82 -0.04 44 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 0.68 -0.04 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.54 -0.04 43 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.47 -0.03 44 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.38 -0.03 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 -0.02 44 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -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 0.05 -0.01 44 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29JUN26 60.00 C 0.05 0.05 0.05 0.02 0.00 44 6 6 +5
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 51 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 10.86 +0.17 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.06 +0.26 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.28 +0.25 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.54 +0.23 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.83 +0.20 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.09 +0.11 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.54 +0.17 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.95 +0.04 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.40 +0.13 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.91 +0.14 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.42 +0.01 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 3.99 +0.01 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.60 -0.01 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.25 0.00 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 2.92 -0.02 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.63 -0.02 45 0 42 0
29SEP26 39.00 C 2.59 2.59 2.59 2.37 -0.03 45 2 54 +2
29SEP26 40.00 C 0.00 0.00 0.00 2.13 -0.03 45 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.93 +0.02 45 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.67 -0.04 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.49 -0.04 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.34 -0.04 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.22 -0.04 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 -0.03 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.95 -0.03 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.84 -0.03 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.75 -0.02 45 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 -0.03 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.51 -0.02 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 -0.02 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 0.00 45 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 0.00 45 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 11.44 +0.26 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.68 +0.24 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.96 +0.23 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.26 +0.20 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.62 +0.19 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.98 +0.16 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.41 +0.16 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.85 +0.07 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.35 +0.14 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.86 +0.12 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.40 +0.02 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.98 +0.02 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.59 0.00 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.23 +0.01 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.89 -0.01 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.57 -0.03 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.29 -0.03 45 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.03 -0.04 45 0 13 0
30DEC26 41.00 C 0.00 0.00 0.00 2.77 0.00 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.54 +0.01 45 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 2.34 +0.01 45 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.08 -0.06 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.89 -0.06 44 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 1.75 -0.05 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.61 -0.05 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.50 -0.02 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.38 -0.05 44 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.98 +0.20 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.26 +0.20 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.58 +0.22 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.94 +0.21 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.32 +0.19 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.73 +0.17 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.18 +0.17 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.65 +0.15 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.16 +0.14 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.69 +0.13 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.21 -0.04 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.83 0.00 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.41 -0.04 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.06 -0.04 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.77 +0.04 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.42 0.00 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.13 -0.01 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.87 0.00 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.62 +0.04 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.26 -0.13 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.12 -0.04 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.92 -0.04 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.73 -0.04 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.54 -0.06 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.35 -0.05 45 0 0 0
TOTAL CALL 656 16,848 -18
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 0.00 52 0 104 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 0.00 51 0 170 0
30MAR26 30.00 P 0.25 0.25 0.23 0.27 0.00 51 35 173 +3
30MAR26 31.00 P 0.40 0.40 0.40 0.48 -0.02 50 39 418 +12
30MAR26 32.00 P 0.68 0.83 0.66 0.80 -0.02 50 22 306 +9
30MAR26 33.00 P 0.00 0.00 0.00 1.24 -0.01 49 0 414 0
30MAR26 34.00 P 1.69 1.77 1.69 1.82 -0.11 49 20 795 -20
30MAR26 35.00 P 2.46 2.46 2.46 2.53 -0.04 50 15 293 0
30MAR26 36.00 P 0.00 0.00 0.00 3.35 -0.01 51 0 203 0
30MAR26 37.00 P 0.00 0.00 0.00 4.21 -0.01 51 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.13 -0.01 51 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 6.08 -0.02 51 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 7.05 -0.05 50 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 8.04 -0.08 0 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 9.04 -0.04 0 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 10.04 -0.10 0 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 11.04 -0.09 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.04 -0.10 0 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 13.04 -0.09 0 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.04 -0.11 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.04 -0.11 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.05 -0.10 92 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.04 -0.09 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.54 -0.07 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.04 -0.07 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.54 -0.11 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.05 -0.11 132 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.55 -0.06 139 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.05 -0.11 147 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.55 -0.09 154 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.04 -0.07 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.54 -0.07 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.04 -0.12 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.54 -0.12 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 61 0
29APR26 24.00 P 0.08 0.08 0.08 0.03 -0.01 45 4 10 +4
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 51 0
29APR26 27.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 151 0
29APR26 28.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 53 0
29APR26 29.00 P 0.00 0.00 0.00 0.54 -0.04 45 0 42 0
29APR26 30.00 P 0.00 0.00 0.00 0.80 -0.06 45 0 92 0
29APR26 31.00 P 0.00 0.00 0.00 1.12 -0.02 45 0 189 0
29APR26 32.00 P 1.34 1.34 1.34 1.49 -0.04 44 13 114 +13
29APR26 33.00 P 1.87 1.87 1.87 1.97 -0.10 44 3 402 +3
29APR26 34.00 P 2.36 2.52 2.36 2.51 -0.05 43 30 369 -9
29APR26 35.00 P 3.15 3.15 3.15 3.16 -0.10 43 15 269 -15
29APR26 36.00 P 3.65 3.65 3.50 3.91 -0.19 44 2 194 -2
29APR26 37.00 P 0.00 0.00 0.00 4.68 -0.07 44 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.50 -0.17 45 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.39 -0.12 46 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.28 -0.03 46 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.18 -0.03 45 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.12 -0.03 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.07 -0.09 43 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.06 -0.07 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.04 -0.10 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.04 -0.09 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.04 -0.11 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.04 -0.11 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.05 -0.10 56 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 10 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 65 0
28MAY26 25.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 45 0
28MAY26 26.00 P 0.00 0.00 0.00 0.33 -0.06 44 0 76 0
28MAY26 27.00 P 0.00 0.00 0.00 0.49 -0.08 44 0 49 0
28MAY26 28.00 P 0.67 0.67 0.67 0.70 -0.10 44 15 45 +15
28MAY26 29.00 P 1.06 1.06 1.06 0.97 -0.05 44 2 123 0
28MAY26 30.00 P 0.00 0.00 0.00 1.28 -0.07 43 0 139 0
28MAY26 31.00 P 0.00 0.00 0.00 1.64 -0.10 43 0 157 0
28MAY26 32.00 P 1.98 1.98 1.98 2.06 -0.13 42 7 280 +7
28MAY26 33.00 P 0.00 0.00 0.00 2.57 -0.12 42 0 265 0
28MAY26 34.00 P 2.98 3.00 2.98 3.10 -0.14 42 20 238 +15
28MAY26 35.00 P 0.00 0.00 0.00 3.72 -0.14 41 0 166 0
28MAY26 36.00 P 0.00 0.00 0.00 4.53 -0.13 43 0 87 0
28MAY26 37.00 P 0.00 0.00 0.00 5.26 -0.14 43 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 5.86 -0.30 39 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.71 -0.25 40 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.63 -0.20 41 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.50 -0.15 41 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.40 -0.19 41 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.32 -0.16 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.27 -0.04 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.13 -0.08 30 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.18 +0.01 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.14 -0.01 37 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.11 -0.04 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 1 0
29JUN26 24.00 P 0.34 0.34 0.34 0.28 -0.02 44 15 45 +15
29JUN26 25.00 P 0.00 0.00 0.00 0.41 -0.03 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.57 -0.04 44 0 30 0
29JUN26 27.00 P 0.77 0.80 0.77 0.79 -0.04 44 17 76 -2
29JUN26 28.00 P 0.00 0.00 0.00 1.06 -0.05 44 0 60 0
29JUN26 29.00 P 0.00 0.00 0.00 1.36 -0.08 44 0 60 0
29JUN26 30.00 P 1.66 1.66 1.66 1.71 -0.09 44 15 139 0
29JUN26 31.00 P 2.27 2.27 1.97 2.11 -0.10 43 12 167 -8
29JUN26 32.00 P 2.40 2.40 2.40 2.57 -0.09 43 15 272 +15
29JUN26 33.00 P 0.00 0.00 0.00 3.06 -0.11 43 0 465 0
29JUN26 34.00 P 3.43 3.43 3.43 3.63 -0.10 43 15 292 +15
29JUN26 35.00 P 4.25 4.25 4.25 4.24 -0.12 42 15 284 -15
29JUN26 36.00 P 0.00 0.00 0.00 4.89 -0.28 42 0 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 5.55 -0.32 41 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.30 -0.32 41 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.08 -0.35 41 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 7.89 -0.36 40 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.81 -0.28 42 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.67 -0.31 41 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.54 -0.29 41 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.46 -0.27 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.35 -0.27 40 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 13.29 -0.16 40 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.25 -0.30 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.25 -0.04 42 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.21 -0.19 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.18 -0.03 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.61 -0.18 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.07 -0.17 35 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.57 -0.12 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.05 -0.11 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.55 -0.07 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.05 -0.11 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.55 -0.09 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.04 -0.08 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.54 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 -0.03 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.83 -0.03 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 -0.04 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.34 -0.04 45 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.64 -0.05 45 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.90 -0.13 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.32 -0.08 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.72 -0.09 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 3.18 -0.08 44 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.66 -0.09 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 4.18 -0.11 44 0 457 0
29SEP26 34.00 P 0.00 0.00 0.00 4.76 -0.10 44 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 5.36 -0.11 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.00 -0.12 43 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.69 -0.09 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.34 -0.31 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.07 -0.31 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.83 -0.33 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.61 -0.38 43 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.41 -0.36 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.35 -0.22 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.13 -0.29 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.99 -0.28 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.85 -0.27 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.73 -0.29 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.62 -0.30 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.53 -0.20 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.45 -0.30 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.76 -0.26 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.13 -0.27 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.57 -0.24 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.15 -0.09 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.60 -0.10 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.06 -0.14 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.55 -0.09 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.04 -0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 -0.04 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 -0.05 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.06 44 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.88 -0.06 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 -0.05 44 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.59 -0.06 44 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 2.97 -0.08 44 0 18 0
30DEC26 30.00 P 0.00 0.00 0.00 3.41 -0.08 44 0 47 0
30DEC26 31.00 P 4.10 4.10 4.10 3.89 -0.08 44 15 99 +15
30DEC26 32.00 P 0.00 0.00 0.00 4.39 -0.09 43 0 69 0
30DEC26 33.00 P 4.74 4.74 4.72 4.92 -0.10 43 15 25 -12
30DEC26 34.00 P 0.00 0.00 0.00 5.49 -0.11 43 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 6.10 -0.11 43 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 -0.12 43 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.41 -0.23 43 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.05 -0.29 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 -0.30 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.50 -0.30 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.26 -0.30 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.05 -0.22 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.82 -0.33 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.63 -0.32 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.45 -0.33 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.28 -0.34 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.13 -0.35 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.06 -0.18 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.94 -0.17 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 -0.06 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.69 -0.09 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.01 -0.07 44 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 -0.08 44 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 -0.06 44 0 31 0
30MAR27 28.00 P 0.00 0.00 0.00 3.10 -0.08 44 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 3.56 -0.05 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 4.00 -0.07 44 0 22 0
30MAR27 31.00 P 4.23 4.23 4.23 4.47 -0.09 43 15 17 +15
30MAR27 32.00 P 0.00 0.00 0.00 4.99 -0.09 43 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.55 -0.10 43 0 15 0
30MAR27 34.00 P 6.08 6.08 6.08 6.12 -0.11 43 15 15 +15
30MAR27 35.00 P 0.00 0.00 0.00 6.73 -0.11 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.34 -0.11 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.01 -0.22 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.65 -0.28 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.35 -0.29 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.08 -0.29 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.82 -0.30 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.57 -0.32 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.34 -0.32 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.13 -0.33 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.96 -0.30 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.74 -0.32 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.64 -0.27 43 0 0 0
TOTAL PUT 406 17,414 +88
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$ 23.00
30MAR26 14.50 C 0.00 0.00 0.00 8.66 +0.36 159 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.12 +0.33 139 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.64 +0.34 135 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.14 +0.32 126 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.64 +0.28 117 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.10 +0.30 99 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.64 +0.33 100 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.15 +0.32 93 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.65 +0.35 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.14 +0.30 75 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.52 +0.21 34 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 3.04 +0.21 40 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.10 +0.12 38 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 1.33 +0.13 41 0 82 0
30MAR26 23.00 C 0.80 0.80 0.80 0.71 +0.08 40 25 239 0
30MAR26 24.00 C 0.43 0.49 0.38 0.32 +0.04 39 73 350 -23
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 1,955 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 0.00 39 0 3,435 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 60 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.74 +0.30 71 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 6.19 +0.25 61 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.73 +0.37 60 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.21 +0.30 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.74 +0.38 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.14 +0.24 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.68 +0.20 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.24 +0.19 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.44 +0.11 37 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 1.80 +0.15 38 0 340 0
29APR26 23.00 C 1.26 1.26 1.26 1.24 +0.12 38 15 573 -15
29APR26 24.00 C 0.92 0.92 0.83 0.81 +0.09 37 30 156 0
29APR26 25.00 C 0.65 0.65 0.65 0.50 +0.05 37 10 366 +10
29APR26 26.00 C 0.35 0.35 0.34 0.30 +0.04 37 30 290 -30
29APR26 27.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.79 +0.35 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.21 +0.27 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.81 +0.30 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.32 +0.33 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.85 +0.32 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.39 +0.30 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.84 +0.19 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.43 +0.18 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.68 +0.09 35 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 2.08 +0.13 36 0 75 0
28MAY26 23.00 C 0.00 0.00 0.00 1.55 +0.12 36 0 490 0
28MAY26 24.00 C 0.00 0.00 0.00 1.11 +0.10 36 0 720 0
28MAY26 25.00 C 0.00 0.00 0.00 0.77 +0.07 36 0 538 0
28MAY26 26.00 C 0.00 0.00 0.00 0.53 +0.06 36 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 52 0
28MAY26 28.00 C 0.33 0.33 0.33 0.23 +0.03 36 15 59 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 +0.01 37 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 37 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.69 +0.27 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.15 +0.21 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.73 +0.27 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.24 +0.27 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.80 +0.32 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.31 +0.31 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.82 +0.23 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.34 +0.31 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.87 +0.29 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.42 +0.29 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.87 +0.18 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.47 +0.17 34 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.74 +0.07 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.18 +0.14 36 0 128 0
29JUN26 23.00 C 0.00 0.00 0.00 1.64 +0.11 36 0 135 0
29JUN26 24.00 C 0.00 0.00 0.00 1.20 +0.08 35 0 1,166 0
29JUN26 25.00 C 0.00 0.00 0.00 0.87 +0.06 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.62 +0.05 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.43 +0.03 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.29 +0.02 35 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.84 +0.34 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.37 +0.30 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.82 +0.21 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.45 +0.27 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.02 +0.26 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.61 +0.24 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.10 +0.11 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.74 +0.16 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 +0.14 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.55 +0.09 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.15 +0.12 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.74 +0.10 35 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 +0.08 35 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 1.11 +0.06 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.89 +0.07 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.70 +0.05 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 +0.04 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 +0.03 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.89 +0.31 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.45 +0.31 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.02 +0.30 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.61 +0.28 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.22 +0.27 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.85 +0.25 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.51 +0.25 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.09 +0.15 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.46 +0.13 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.96 +0.08 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.58 +0.14 34 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.18 +0.10 34 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.82 +0.08 33 0 110 0
30DEC26 26.00 C 0.00 0.00 0.00 1.54 +0.08 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 +0.06 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.06 +0.06 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.88 +0.05 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 +0.04 33 0 29 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 +0.04 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 +0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.00 +0.30 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.59 +0.29 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.19 +0.27 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.82 +0.27 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.46 +0.25 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.14 +0.26 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.81 +0.24 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.52 +0.24 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.94 +0.19 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.33 +0.12 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.99 +0.14 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.57 +0.09 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.22 +0.09 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.91 +0.08 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.63 +0.07 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.40 +0.06 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.19 +0.06 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 +0.05 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.86 +0.07 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 +0.03 33 0 20 0
TOTAL CALL 198 17,327 -43
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 134 0
30MAR26 21.00 P 0.09 0.09 0.09 0.08 -0.04 38 10 567 -10
30MAR26 22.00 P 0.26 0.26 0.26 0.26 -0.09 38 10 478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.65 -0.14 38 0 818 0
30MAR26 24.00 P 1.20 1.20 1.20 1.26 -0.20 37 10 709 0
30MAR26 25.00 P 2.08 2.08 2.08 2.06 -0.25 34 5 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.02 -0.22 38 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.00 -0.23 0 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.00 -0.22 0 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.00 -0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.00 -0.22 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.00 -0.25 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.00 -0.26 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.00 -0.22 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.00 -0.22 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.00 -0.25 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.00 -0.22 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 39 0
29APR26 20.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 647 0
29APR26 21.00 P 0.00 0.00 0.00 0.36 -0.05 36 0 668 0
29APR26 22.00 P 0.62 0.62 0.62 0.67 -0.08 36 15 820 -15
29APR26 23.00 P 1.05 1.05 1.05 1.10 -0.11 36 15 471 0
29APR26 24.00 P 1.63 1.63 1.63 1.67 -0.17 35 30 157 0
29APR26 25.00 P 2.35 2.35 2.35 2.36 -0.23 34 5 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.23 -0.18 37 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.11 -0.16 37 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.04 -0.23 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.01 -0.31 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.00 -0.22 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.00 -0.25 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.00 -0.26 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.00 -0.22 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.00 -0.22 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.00 -0.25 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.00 -0.25 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 17 0
28MAY26 18.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.32 -0.05 35 0 266 0
28MAY26 21.00 P 0.00 0.00 0.00 0.56 -0.07 35 0 105 0
28MAY26 22.00 P 0.00 0.00 0.00 0.91 -0.09 34 0 123 0
28MAY26 23.00 P 0.00 0.00 0.00 1.36 -0.12 34 0 307 0
28MAY26 24.00 P 0.00 0.00 0.00 1.92 -0.17 34 0 716 0
28MAY26 25.00 P 0.00 0.00 0.00 2.62 -0.17 34 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.45 -0.12 36 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.27 -0.22 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.05 -0.29 30 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.06 -0.26 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.02 -0.23 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.00 -0.25 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.00 -0.26 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.00 -0.22 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.00 -0.22 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.00 -0.25 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.00 -0.25 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 36 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 -0.04 34 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.38 -0.04 34 0 79 0
29JUN26 19.50 P 0.00 0.00 0.00 0.50 -0.05 34 0 60 0
29JUN26 20.00 P 0.58 0.58 0.58 0.63 -0.06 34 15 80 +15
29JUN26 21.00 P 0.00 0.00 0.00 0.97 -0.08 34 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 1.40 -0.10 34 0 86 0
29JUN26 23.00 P 0.00 0.00 0.00 1.92 -0.13 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.53 -0.15 33 0 1,215 0
29JUN26 25.00 P 0.00 0.00 0.00 3.23 -0.26 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.03 -0.18 32 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 4.80 -0.25 30 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.76 -0.17 32 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.55 -0.29 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.47 -0.30 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.41 -0.33 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.38 -0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.32 -0.33 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.29 -0.33 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.27 -0.33 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.25 -0.34 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 -0.05 33 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.06 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.61 -0.06 34 0 35 0
29SEP26 19.00 P 0.00 0.00 0.00 0.73 -0.08 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.89 -0.05 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.05 -0.07 33 0 187 0
29SEP26 21.00 P 1.46 1.46 1.46 1.43 -0.11 33 10 31 -10
29SEP26 22.00 P 0.00 0.00 0.00 1.89 -0.11 33 0 30 0
29SEP26 23.00 P 2.41 2.41 2.39 2.43 -0.12 33 34 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.04 -0.16 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.71 -0.20 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.42 -0.24 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.21 -0.25 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.02 -0.27 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.87 -0.30 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.85 -0.23 33 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.65 -0.29 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.56 -0.30 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.49 -0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.42 -0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.37 -0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.32 -0.32 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.05 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.06 32 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 -0.07 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 -0.07 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.07 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 -0.09 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 -0.08 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.33 -0.08 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 1.74 -0.12 32 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.22 -0.11 32 0 73 0
30DEC26 23.00 P 2.75 2.75 2.73 2.76 -0.14 32 34 100 +17
30DEC26 24.00 P 0.00 0.00 0.00 3.37 -0.14 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.04 -0.16 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.72 -0.28 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.48 -0.29 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.28 -0.28 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.10 -0.27 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.05 -0.03 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.82 -0.29 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.71 -0.30 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.62 -0.30 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.54 -0.30 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.47 -0.34 0 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 13.40 -0.32 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.05 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 -0.06 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 -0.07 32 0 0 0
30MAR27 18.00 P 0.84 0.84 0.84 0.89 -0.08 32 1 1 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.09 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.20 -0.08 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 -0.09 32 0 0 0
30MAR27 20.00 P 1.46 1.46 1.46 1.56 -0.11 32 80 181 +80
30MAR27 21.00 P 0.00 0.00 0.00 1.98 -0.13 31 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.46 -0.11 31 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.99 -0.12 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.58 -0.17 31 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 4.26 -0.17 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.94 -0.25 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.69 -0.26 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.47 -0.27 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.27 -0.29 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.10 -0.10 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.95 -0.30 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.83 -0.30 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.72 -0.30 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.62 -0.31 27 0 0 0
TOTAL PUT 274 17,716 +78
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$ 83.00
20MAR26 52.50 C 0.00 0.00 0.00 30.86 -0.05 301 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 28.36 -0.06 275 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 25.91 -0.01 257 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 23.42 0.00 233 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 20.86 -0.06 202 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 18.42 0.00 186 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 15.52 -0.41 83 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 13.03 -0.41 78 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 10.56 -0.42 74 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 8.13 -0.43 69 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 5.97 -0.28 75 0 0 0
20MAR26 80.00 C 4.04 4.04 4.04 3.78 -0.33 64 6 42 +6
20MAR26 82.50 C 2.92 2.96 2.40 1.98 -0.41 57 22 184 +2
20MAR26 85.00 C 1.53 1.53 1.24 0.93 -0.28 57 29 128 -2
20MAR26 87.50 C 0.66 0.70 0.44 0.38 -0.16 58 32 181 +17
20MAR26 90.00 C 0.24 0.24 0.13 0.13 -0.08 58 3 140 +1
20MAR26 92.50 C 0.08 0.08 0.08 0.05 -0.03 61 1 130 0
20MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 2 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 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 97 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 31.05 +0.11 179 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 28.49 +0.05 159 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 26.03 +0.08 147 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 23.42 -0.03 126 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 21.07 +0.11 122 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 18.50 +0.03 104 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 15.94 -0.05 88 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 13.13 -0.41 54 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 10.72 -0.41 52 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 8.40 -0.41 50 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 6.23 -0.40 48 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 4.43 -0.22 48 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 2.77 -0.24 45 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 1.57 -0.24 43 0 15 0
27MAR26 87.50 C 1.05 1.09 0.90 0.78 -0.23 42 27 17 +17
27MAR26 90.00 C 0.00 0.00 0.00 0.33 -0.19 40 0 2 0
27MAR26 92.50 C 0.00 0.00 0.00 0.12 -0.12 39 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.36 -0.08 228 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.43 -0.01 229 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.30 -0.14 206 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.43 -0.01 215 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.44 0.00 210 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.31 -0.13 189 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.31 -0.13 183 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.37 -0.07 184 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.36 -0.09 177 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.40 -0.05 175 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.36 -0.09 165 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.31 -0.14 155 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.36 -0.06 155 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 31.05 +0.10 156 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.49 +0.05 139 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.03 +0.07 128 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.42 -0.04 109 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 21.07 +0.10 106 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 18.50 +0.02 91 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 16.01 0.00 80 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 13.13 -0.43 46 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 10.72 -0.45 45 0 417 0
30MAR26 75.00 C 9.86 9.86 9.86 8.40 -0.47 43 30 431 +15
30MAR26 77.50 C 0.00 0.00 0.00 6.43 -0.29 46 0 232 0
30MAR26 80.00 C 5.00 5.30 4.70 4.43 -0.23 42 16 1,878 -6
30MAR26 82.50 C 3.00 3.00 2.94 2.92 -0.23 42 2 928 +1
30MAR26 85.00 C 2.32 2.36 1.72 1.71 -0.19 40 54 905 -11
30MAR26 87.50 C 1.38 1.40 0.95 0.89 -0.23 39 43 1,385 +1
30MAR26 90.00 C 0.80 0.80 0.63 0.41 -0.20 37 51 1,655 +36
30MAR26 92.50 C 0.30 0.30 0.25 0.16 -0.14 36 3 1,129 +3
30MAR26 95.00 C 0.23 0.23 0.23 0.05 -0.09 35 15 2,125 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.04 36 0 942 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 497 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 665 0
30MAR26 105.00 C 0.05 0.05 0.05 0.01 0.00 46 12 311 +12
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 769 0
29APR26 50.00 C 0.00 0.00 0.00 33.60 +0.01 91 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 31.14 +0.03 85 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 28.65 +0.08 78 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 26.18 +0.22 72 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 23.71 +0.18 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.25 +0.14 60 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.82 -0.05 55 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.42 +0.10 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.69 -0.49 39 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 11.49 -0.50 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.43 -0.49 37 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 7.70 -0.20 38 0 48 0
29APR26 80.00 C 0.00 0.00 0.00 6.03 -0.26 37 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 4.53 -0.18 36 0 330 0
29APR26 85.00 C 3.70 3.70 3.70 3.36 -0.14 36 2 251 0
29APR26 87.50 C 2.98 2.98 2.49 2.42 -0.22 36 11 538 -9
29APR26 90.00 C 1.78 2.12 1.68 1.68 -0.17 35 51 315 +29
29APR26 92.50 C 1.40 1.52 1.36 1.17 -0.15 35 78 624 +52
29APR26 95.00 C 1.03 1.07 0.82 0.79 -0.10 35 57 744 -20
29APR26 97.50 C 0.73 0.73 0.61 0.51 -0.08 35 11 841 -10
29APR26 100.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 1,351 0
29APR26 102.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 790 0
29APR26 105.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 200 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 142 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 0.00 36 0 944 0
29APR26 112.50 C 0.14 0.14 0.14 0.03 0.00 36 10 23 +10
29APR26 115.00 C 0.00 0.00 0.00 0.02 0.00 36 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 33.74 +0.15 74 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.24 +0.04 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.69 -0.07 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.24 -0.10 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.85 -0.08 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.41 -0.13 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.05 0.00 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.83 +0.07 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.22 -0.40 37 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 12.14 -0.41 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.19 -0.42 35 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 8.40 -0.43 35 0 64 0
28MAY26 80.00 C 7.66 7.66 7.66 6.99 -0.23 36 6 39 -6
28MAY26 82.50 C 6.42 6.42 5.83 5.52 -0.28 35 4 267 +2
28MAY26 85.00 C 0.00 0.00 0.00 4.32 -0.36 34 0 230 0
28MAY26 87.50 C 0.00 0.00 0.00 3.31 -0.28 34 0 74 0
28MAY26 90.00 C 2.95 3.18 2.80 2.49 -0.31 34 45 108 -3
28MAY26 92.50 C 0.00 0.00 0.00 1.83 -0.30 33 0 595 0
28MAY26 95.00 C 1.76 1.76 1.76 1.32 -0.27 33 30 479 0
28MAY26 97.50 C 0.00 0.00 0.00 0.93 -0.24 33 0 271 0
28MAY26 100.00 C 0.00 0.00 0.00 0.64 -0.20 33 0 1,464 0
28MAY26 102.50 C 0.00 0.00 0.00 0.44 -0.16 32 0 572 0
28MAY26 105.00 C 0.64 0.64 0.64 0.29 -0.12 32 3 272 +3
28MAY26 107.50 C 0.00 0.00 0.00 0.19 -0.09 32 0 166 0
28MAY26 110.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 125 0
29JUN26 44.00 C 0.00 0.00 0.00 39.53 +0.02 73 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.54 +0.06 71 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.55 -0.07 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.87 +0.38 76 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.86 +0.32 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.57 +0.02 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.74 +0.08 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.24 +0.03 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.09 +0.33 62 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.63 +0.29 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.06 +0.12 51 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.68 +0.08 47 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 19.29 0.00 44 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.99 -0.15 41 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.37 -0.43 35 0 1,070 0
29JUN26 72.50 C 0.00 0.00 0.00 12.38 -0.43 34 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.53 -0.43 34 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 8.84 -0.42 34 0 1,645 0
29JUN26 80.00 C 8.00 8.00 7.99 7.55 -0.21 35 21 236 -6
29JUN26 82.50 C 6.57 6.57 6.57 6.17 -0.22 34 15 324 +15
29JUN26 85.00 C 5.50 5.50 5.02 4.99 -0.31 34 6 306 +5
29JUN26 87.50 C 0.00 0.00 0.00 3.99 -0.25 34 0 256 0
29JUN26 90.00 C 3.51 3.56 3.18 3.16 -0.26 33 29 1,065 +27
29JUN26 92.50 C 0.00 0.00 0.00 2.47 -0.30 33 0 877 0
29JUN26 95.00 C 2.15 2.15 2.10 1.90 -0.30 33 100 1,880 +8
29JUN26 97.50 C 0.00 0.00 0.00 1.44 -0.30 33 0 300 0
29JUN26 100.00 C 0.00 0.00 0.00 1.09 -0.27 33 0 257 0
29JUN26 102.50 C 0.00 0.00 0.00 0.82 -0.22 32 0 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 0.60 -0.21 32 0 186 0
29JUN26 107.50 C 0.00 0.00 0.00 0.43 -0.19 32 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.31 -0.15 32 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.22 -0.14 32 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 -0.11 31 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 -0.09 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 -0.07 32 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 38.16 +0.54 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.17 +0.68 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.09 +0.55 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.17 +0.62 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.77 +0.11 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.57 +0.36 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.14 +0.38 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.73 +0.39 44 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 24.37 +0.38 42 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.94 +0.10 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.86 +0.27 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.76 +0.24 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.81 +0.04 35 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.00 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.95 -0.40 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.44 -0.41 32 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.37 -0.12 33 0 125 0
29SEP26 82.50 C 8.48 8.48 8.48 7.99 -0.14 32 25 282 +25
29SEP26 85.00 C 0.00 0.00 0.00 6.94 -0.10 32 0 572 0
29SEP26 87.50 C 0.00 0.00 0.00 5.99 -0.09 32 0 146 0
29SEP26 90.00 C 5.25 5.25 5.20 5.20 -0.05 33 8 178 +8
29SEP26 92.50 C 0.00 0.00 0.00 4.46 -0.05 33 0 155 0
29SEP26 95.00 C 0.00 0.00 0.00 3.82 -0.09 33 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.27 -0.11 33 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.86 -0.06 33 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.44 -0.06 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.12 -0.04 34 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 1.85 -0.03 34 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 -0.02 34 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.42 -0.02 35 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 1.24 +0.02 35 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 1.11 +0.08 36 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.07 36 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.86 +0.08 36 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.73 +0.07 36 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.64 +0.06 36 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.58 +0.08 37 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.17 +0.62 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.17 +0.51 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.76 +0.52 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.41 +0.53 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.08 +0.42 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.85 +0.33 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.72 +0.27 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.70 +0.23 34 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.82 +0.23 34 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.02 +0.22 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.34 -0.11 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.81 -0.11 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.99 -0.44 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.02 -0.07 32 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 9.64 -0.12 32 0 615 0
30DEC26 85.00 C 0.00 0.00 0.00 8.63 -0.05 32 0 446 0
30DEC26 87.50 C 0.00 0.00 0.00 7.64 -0.07 32 0 93 0
30DEC26 90.00 C 0.00 0.00 0.00 6.77 -0.07 32 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 5.96 -0.11 32 0 195 0
30DEC26 95.00 C 0.00 0.00 0.00 5.31 -0.06 32 0 56 0
30DEC26 97.50 C 0.00 0.00 0.00 4.68 -0.11 32 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 4.13 -0.13 32 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 3.58 -0.21 32 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 3.17 -0.20 32 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 2.76 -0.24 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.41 -0.25 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.12 -0.26 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.82 -0.33 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.61 -0.33 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.40 -0.34 32 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.20 -0.37 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.06 -0.33 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.90 -0.34 32 0 30 0
30DEC26 130.00 C 1.26 1.26 1.26 0.77 -0.39 32 24 300 0
30MAR27 50.00 C 0.00 0.00 0.00 34.62 +0.57 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.37 +0.53 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.14 +0.47 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.00 +0.43 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.94 +0.42 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.93 +0.34 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.06 +0.40 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.22 +0.37 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.52 +0.44 34 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.88 +0.41 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 15.11 +0.11 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.92 +0.11 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.53 -0.07 32 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.13 -0.14 31 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 10.05 -0.14 31 0 506 0
30MAR27 87.50 C 9.14 9.14 9.14 9.10 -0.09 31 1 17 +1
30MAR27 90.00 C 0.00 0.00 0.00 8.20 -0.10 31 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 7.39 0.00 31 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 6.65 -0.03 31 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 6.04 +0.02 32 0 58 0
30MAR27 100.00 C 5.35 5.35 5.35 5.35 -0.08 31 5 20 +5
30MAR27 102.50 C 4.80 4.80 4.80 4.80 -0.11 31 5 22 +5
30MAR27 105.00 C 0.00 0.00 0.00 4.36 +0.04 32 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 3.92 -0.04 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.52 -0.02 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.13 0.00 32 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.82 +0.02 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.46 -0.03 32 0 1 0
TOTAL CALL 893 53,294 +233
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 68 0
20MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.01 76 0 49 0
20MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.04 67 0 117 0
20MAR26 77.50 P 0.20 0.24 0.16 0.27 -0.05 64 36 163 +22
20MAR26 80.00 P 0.50 0.57 0.40 0.64 -0.06 59 20 416 -6
20MAR26 82.50 P 1.09 1.36 0.93 1.37 -0.06 53 120 110 -1
20MAR26 85.00 P 2.03 2.03 2.03 2.80 -0.04 53 1 36 0
20MAR26 87.50 P 0.00 0.00 0.00 4.85 +0.26 57 0 1 0
20MAR26 90.00 P 0.00 0.00 0.00 7.12 +0.32 59 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 9.53 +0.37 60 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 12.00 +0.39 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 14.50 +0.40 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 17.00 +0.14 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 19.50 +0.14 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 22.00 +0.14 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 24.50 +0.14 0 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 27.00 +0.21 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 29.50 +0.14 0 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 32.00 +0.14 0 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 34.50 +0.14 0 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
27MAR26 75.00 P 0.31 0.31 0.31 0.34 -0.02 50 3 3 +3
27MAR26 77.50 P 0.00 0.00 0.00 0.66 +0.01 47 0 0 0
27MAR26 80.00 P 1.09 1.09 1.09 1.21 +0.04 45 1 1 +1
27MAR26 82.50 P 1.83 1.86 1.83 2.07 +0.04 42 9 6 +6
27MAR26 85.00 P 0.00 0.00 0.00 3.37 +0.04 40 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 5.05 +0.12 37 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 7.27 +0.22 40 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 9.58 +0.30 39 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 12.01 +0.36 38 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 14.50 +0.39 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 17.00 +0.14 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 19.50 +0.14 0 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 22.00 +0.14 0 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 24.50 +0.14 0 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 27.00 +0.16 0 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 29.50 +0.14 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 137 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 129 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 419 0
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 72 3 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 911 0
30MAR26 65.00 P 0.02 0.02 0.02 0.02 0.00 54 80 502 +80
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 994 0
30MAR26 70.00 P 0.10 0.11 0.10 0.08 -0.02 48 21 983 +20
30MAR26 72.50 P 0.00 0.00 0.00 0.16 -0.05 45 0 930 0
30MAR26 75.00 P 0.28 0.35 0.28 0.34 -0.06 43 20 1,888 +2
30MAR26 77.50 P 0.00 0.00 0.00 0.66 -0.10 41 0 1,263 0
30MAR26 80.00 P 1.00 1.17 0.96 1.26 -0.07 40 19 1,985 +12
30MAR26 82.50 P 1.80 2.12 1.68 2.20 +0.03 39 24 825 +7
30MAR26 85.00 P 2.85 3.44 2.85 3.49 -0.06 37 5 897 -1
30MAR26 87.50 P 0.00 0.00 0.00 5.14 +0.09 35 0 281 0
30MAR26 90.00 P 0.00 0.00 0.00 7.33 +0.20 37 0 281 0
30MAR26 92.50 P 0.00 0.00 0.00 9.60 +0.27 36 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 12.01 +0.33 34 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 14.50 +0.39 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.00 +0.14 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.50 +0.14 0 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 22.00 +0.14 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 24.50 +0.14 0 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 27.00 +0.14 0 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 29.50 +0.14 0 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 32.00 +0.14 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 34.50 +0.13 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 37.00 +0.14 0 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 0.00 49 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 3 0
29APR26 60.00 P 0.13 0.14 0.13 0.05 -0.03 43 36 330 +33
29APR26 62.50 P 0.18 0.18 0.18 0.08 -0.05 41 28 139 +28
29APR26 65.00 P 0.22 0.24 0.22 0.16 -0.06 40 19 308 +13
29APR26 67.50 P 0.33 0.33 0.32 0.29 -0.07 40 15 333 0
29APR26 70.00 P 0.47 0.47 0.47 0.49 -0.09 39 3 433 -3
29APR26 72.50 P 0.83 0.83 0.83 0.78 -0.09 38 15 591 -15
29APR26 75.00 P 1.18 1.18 1.01 1.17 -0.11 37 41 638 -19
29APR26 77.50 P 1.76 1.76 1.44 1.77 -0.07 36 97 394 -31
29APR26 80.00 P 2.23 2.49 2.08 2.55 -0.08 35 114 1,120 +51
29APR26 82.50 P 3.15 3.30 3.15 3.55 -0.08 34 21 1,024 +1
29APR26 85.00 P 4.43 4.43 4.43 4.86 -0.05 34 2 993 +2
29APR26 87.50 P 5.63 5.63 5.63 6.42 -0.03 33 15 477 +15
29APR26 90.00 P 0.00 0.00 0.00 8.18 +0.02 32 0 257 0
29APR26 92.50 P 0.00 0.00 0.00 10.42 +0.27 35 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 12.56 +0.31 35 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 14.81 +0.34 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.15 +0.08 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.56 +0.14 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.01 +0.14 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.50 +0.14 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.00 +0.14 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.50 +0.14 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.00 +0.14 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.50 +0.13 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 37.00 +0.14 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 0.00 41 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 17 0
28MAY26 60.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 74 0
28MAY26 62.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 107 0
28MAY26 65.00 P 0.00 0.00 0.00 0.50 +0.02 38 0 141 0
28MAY26 67.50 P 0.70 0.70 0.70 0.76 0.00 38 5 96 +5
28MAY26 70.00 P 1.11 1.12 1.11 1.08 -0.05 36 6 333 +3
28MAY26 72.50 P 0.00 0.00 0.00 1.54 -0.07 36 0 291 0
28MAY26 75.00 P 1.99 1.99 1.99 2.15 -0.02 35 1 321 0
28MAY26 77.50 P 0.00 0.00 0.00 2.92 -0.02 34 0 464 0
28MAY26 80.00 P 0.00 0.00 0.00 3.86 -0.02 33 0 243 0
28MAY26 82.50 P 0.00 0.00 0.00 4.99 -0.05 33 0 377 0
28MAY26 85.00 P 0.00 0.00 0.00 6.36 -0.02 32 0 574 0
28MAY26 87.50 P 0.00 0.00 0.00 7.92 -0.05 31 0 635 0
28MAY26 90.00 P 0.00 0.00 0.00 9.94 +0.12 33 47 419 +27
28MAY26 92.50 P 0.00 0.00 0.00 11.86 +0.14 33 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 13.91 +0.17 33 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 15.85 -0.23 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.97 -0.12 25 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.43 +0.05 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.66 -0.07 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.05 -0.09 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.58 -0.04 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.91 -0.16 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.49 -0.02 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.02 +0.06 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.45 +0.03 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 37 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 38 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 0.00 37 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 489 0
29JUN26 62.50 P 0.62 0.62 0.62 0.47 -0.02 36 2 457 +2
29JUN26 65.00 P 0.00 0.00 0.00 0.73 -0.02 35 0 1,716 0
29JUN26 67.50 P 1.05 1.05 1.05 1.09 -0.02 35 5 617 +5
29JUN26 70.00 P 1.39 1.39 1.39 1.56 -0.03 35 3 2,369 0
29JUN26 72.50 P 0.00 0.00 0.00 2.07 -0.09 34 0 2,559 0
29JUN26 75.00 P 2.50 2.73 2.50 2.76 -0.08 33 130 2,121 +64
29JUN26 77.50 P 3.50 3.50 3.50 3.63 -0.04 33 15 1,070 0
29JUN26 80.00 P 4.48 4.57 4.15 4.66 0.00 33 27 677 +12
29JUN26 82.50 P 5.67 5.68 5.26 5.84 -0.02 32 62 568 +34
29JUN26 85.00 P 0.00 0.00 0.00 7.19 -0.03 32 0 312 0
29JUN26 87.50 P 8.12 8.15 8.06 8.71 -0.12 31 75 448 +60
29JUN26 90.00 P 0.00 0.00 0.00 10.71 +0.08 33 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 12.56 +0.10 33 47 121 +21
29JUN26 95.00 P 0.00 0.00 0.00 14.52 +0.13 32 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 16.58 -0.25 32 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 18.75 -0.25 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.83 -0.26 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.12 -0.39 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.46 -0.19 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.67 -0.34 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.06 -0.35 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.49 -0.33 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.02 -0.22 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.45 -0.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 34 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 0.00 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 0.00 34 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 0.00 34 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 0.00 33 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.78 0.00 33 0 109 0
29SEP26 62.50 P 0.00 0.00 0.00 1.11 0.00 33 0 188 0
29SEP26 65.00 P 0.00 0.00 0.00 1.53 0.00 33 0 297 0
29SEP26 67.50 P 0.00 0.00 0.00 2.04 0.00 33 0 841 0
29SEP26 70.00 P 0.00 0.00 0.00 2.69 0.00 33 0 317 0
29SEP26 72.50 P 0.00 0.00 0.00 3.43 -0.03 33 0 302 0
29SEP26 75.00 P 4.16 4.16 4.16 4.25 -0.06 32 25 173 0
29SEP26 77.50 P 5.18 5.18 5.18 5.20 -0.08 32 1 275 0
29SEP26 80.00 P 0.00 0.00 0.00 6.32 -0.07 32 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 7.55 -0.09 32 0 410 0
29SEP26 85.00 P 0.00 0.00 0.00 8.93 -0.11 31 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 10.52 -0.06 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.08 -0.09 31 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 13.73 -0.50 31 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.61 -0.43 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.53 -0.53 30 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.58 -0.55 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.81 -0.43 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.76 -0.63 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.15 -0.45 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.40 -0.42 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.63 -0.38 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.89 -0.51 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.59 -0.15 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.63 -0.48 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.00 -0.49 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.40 -0.50 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.78 -0.52 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.22 -0.51 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 -0.11 31 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 -0.12 31 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 -0.15 31 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.16 31 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.85 -0.19 31 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.20 -0.21 31 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 1.63 -0.24 31 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.15 -0.23 31 0 100 0
30DEC26 67.50 P 2.99 2.99 2.99 2.81 -0.21 32 1 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.56 -0.11 32 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 4.41 -0.06 32 0 172 0
30DEC26 75.00 P 5.23 5.23 5.23 5.33 -0.03 31 25 107 +25
30DEC26 77.50 P 0.00 0.00 0.00 6.33 -0.04 31 0 58 0
30DEC26 80.00 P 0.00 0.00 0.00 7.45 -0.11 31 0 978 0
30DEC26 82.50 P 0.00 0.00 0.00 8.76 -0.17 31 0 542 0
30DEC26 85.00 P 0.00 0.00 0.00 10.14 -0.05 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 11.64 -0.07 31 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 13.29 -0.05 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 14.79 -0.48 30 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 16.59 -0.50 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.47 -0.54 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.42 -0.53 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.43 -0.55 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.50 -0.55 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.62 -0.56 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.76 -0.53 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.12 -0.45 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.36 -0.40 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.59 -0.50 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.14 -0.26 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.30 -0.43 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.52 -0.57 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.26 -0.21 28 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.28 -0.59 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 +0.08 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 0.83 +0.10 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.15 +0.12 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.52 +0.12 33 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.98 +0.15 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.48 +0.13 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.08 +0.10 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.71 +0.05 32 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.37 -0.12 31 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 5.25 -0.08 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.21 -0.01 31 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 7.19 -0.13 31 0 0 0
30MAR27 80.00 P 8.33 8.33 8.33 8.45 -0.16 31 1 21 +1
30MAR27 82.50 P 0.00 0.00 0.00 9.72 -0.10 31 0 501 0
30MAR27 85.00 P 10.69 11.11 10.69 11.11 -0.12 30 26 550 +25
30MAR27 87.50 P 0.00 0.00 0.00 12.57 -0.02 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.14 -0.05 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.92 -0.02 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.44 -0.43 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.21 -0.53 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.43 -0.23 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.40 -0.24 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.25 -0.41 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.31 -0.40 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.41 -0.45 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.56 -0.46 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.73 -0.48 29 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.95 -0.49 29 0 0 0
TOTAL PUT 1,272 58,437 +504
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$ 5.38
30MAR26 3.30 C 0.00 0.00 0.00 2.09 -0.03 125 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.99 -0.03 118 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.90 -0.02 129 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.80 -0.02 122 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.69 -0.04 98 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 -0.01 108 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.49 -0.04 85 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.38 -0.07 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 -0.03 68 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.11 -0.04 83 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.99 -0.04 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 -0.04 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.82 -0.02 69 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.69 -0.07 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 -0.04 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 -0.05 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.47 -0.04 58 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.29 -0.04 54 0 16 0
30MAR26 5.50 C 0.19 0.19 0.16 0.17 -0.04 54 62 169 +26
30MAR26 5.75 C 0.14 0.16 0.13 0.09 -0.03 54 85 116 +70
30MAR26 6.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 60 0 186 0
30MAR26 6.50 C 0.02 0.02 0.02 0.01 -0.01 56 10 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 269 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 73 15 880 +15
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 127 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 138 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 -0.01 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.04 -0.05 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 -0.04 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 -0.05 51 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.80 -0.04 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.73 -0.03 51 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.66 -0.04 51 0 5 0
29APR26 5.00 C 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
29APR26 5.50 C 0.30 0.30 0.30 0.31 -0.03 48 2 2 +2
29APR26 5.75 C 0.29 0.29 0.21 0.21 -0.03 47 26 70 +23
29APR26 6.00 C 0.15 0.15 0.15 0.15 -0.01 48 2 65 -2
29APR26 6.25 C 0.12 0.12 0.12 0.10 -0.01 48 1 31 0
29APR26 6.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 193 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 -0.04 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.11 -0.03 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.02 -0.04 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.81 -0.03 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.73 -0.04 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.67 -0.03 47 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.52 -0.04 46 0 45 0
28MAY26 5.50 C 0.00 0.00 0.00 0.40 -0.03 46 0 15 0
28MAY26 5.75 C 0.00 0.00 0.00 0.30 -0.03 45 0 18 0
28MAY26 6.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.09 0.00 46 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 0.00 47 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 0.00 47 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 45 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.48 -0.03 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.39 -0.04 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.32 -0.03 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.24 -0.03 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.08 -0.04 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.01 -0.03 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.86 -0.04 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.81 -0.03 47 0 6 0
29JUN26 5.00 C 0.75 0.75 0.75 0.73 -0.05 44 13 13 +7
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.06 43 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.47 -0.04 44 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.37 -0.03 43 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.02 44 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.02 43 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 0.00 45 0 320 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 46 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 46 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 40 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 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 1.58 -0.04 45 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.52 -0.02 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.43 -0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 -0.03 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.29 -0.03 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.22 -0.04 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 -0.02 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 -0.02 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.04 -0.02 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 -0.03 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.65 -0.04 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
29SEP26 6.00 C 0.46 0.46 0.46 0.46 -0.04 42 15 815 +15
29SEP26 6.25 C 0.00 0.00 0.00 0.39 -0.03 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.02 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.02 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.47 -0.04 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 -0.04 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 -0.04 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.28 -0.03 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 -0.04 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.05 -0.03 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 -0.02 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 -0.04 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 -0.04 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 -0.04 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.01 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 -0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 -0.03 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.45 -0.01 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.39 -0.01 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.28 -0.01 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 -0.02 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.92 -0.04 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.81 -0.04 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 -0.03 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
TOTAL CALL 231 12,248 +156
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 590 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 59 0 125 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 59 0 565 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 57 0 271 0
30MAR26 4.90 P 0.05 0.05 0.05 0.06 0.00 57 50 608 +50
30MAR26 5.00 P 0.05 0.05 0.05 0.08 -0.01 56 1 738 0
30MAR26 5.25 P 0.12 0.14 0.12 0.16 -0.01 55 39 808 +29
30MAR26 5.50 P 0.23 0.24 0.23 0.29 +0.01 55 202 727 +102
30MAR26 5.75 P 0.00 0.00 0.00 0.46 +0.02 55 0 694 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 +0.01 58 0 445 0
30MAR26 6.25 P 0.00 0.00 0.00 0.89 +0.03 57 0 273 0
30MAR26 6.50 P 0.00 0.00 0.00 1.16 +0.04 79 0 276 0
30MAR26 6.75 P 1.21 1.21 1.21 1.41 +0.04 90 5 303 -2
30MAR26 7.00 P 0.00 0.00 0.00 1.66 +0.05 100 0 483 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 +0.03 0 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 2.13 +0.04 94 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 +0.04 101 0 70 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.03 116 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.13 +0.04 122 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.38 +0.04 129 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.90 +0.06 164 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.15 +0.06 170 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.38 +0.04 152 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 51 0 90 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 49 0 75 0
29APR26 4.60 P 0.00 0.00 0.00 0.08 0.00 49 0 45 0
29APR26 4.70 P 0.00 0.00 0.00 0.10 0.00 49 0 57 0
29APR26 4.80 P 0.11 0.13 0.11 0.13 0.00 50 24 67 +24
29APR26 4.90 P 0.00 0.00 0.00 0.16 0.00 50 0 110 0
29APR26 5.00 P 0.16 0.20 0.16 0.19 0.00 49 14 127 +2
29APR26 5.25 P 0.00 0.00 0.00 0.29 0.00 49 0 96 0
29APR26 5.50 P 0.41 0.41 0.41 0.42 +0.01 48 2 156 +2
29APR26 5.75 P 0.00 0.00 0.00 0.58 +0.03 49 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.73 -0.02 44 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 0.93 -0.01 43 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 1.16 +0.01 45 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.41 +0.04 52 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.66 +0.05 57 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.88 +0.03 51 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.13 +0.03 55 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.38 +0.04 60 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.66 +0.07 78 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.88 +0.03 68 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.13 +0.04 72 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.38 +0.04 76 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.90 +0.06 94 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.15 +0.05 98 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.38 +0.04 89 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 0.00 47 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.22 0.00 46 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 0.00 47 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.38 +0.02 48 0 56 0
28MAY26 5.50 P 0.00 0.00 0.00 0.50 +0.02 46 0 15 0
28MAY26 5.75 P 0.66 0.66 0.66 0.66 +0.03 47 30 110 +30
28MAY26 6.00 P 0.00 0.00 0.00 0.82 +0.01 46 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.02 +0.02 47 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 +0.03 48 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.43 +0.02 45 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.66 +0.02 46 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.91 +0.06 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.13 +0.02 45 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.39 +0.04 52 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.66 +0.07 62 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.88 +0.03 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.13 +0.04 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.38 +0.04 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.63 +0.04 64 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.90 +0.06 75 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.15 +0.05 78 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.39 +0.05 77 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 0.00 0.00 0.00 0.07 0.00 45 0 11 0
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 0.00 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 0.00 45 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 0.00 45 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 0.00 45 0 3 0
29JUN26 4.80 P 0.22 0.22 0.22 0.25 0.00 46 15 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 0.00 45 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 0.00 45 0 91 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 +0.01 44 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.02 45 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 +0.03 45 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 0.88 0.00 44 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 1.07 +0.02 45 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 +0.02 45 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.02 44 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.71 +0.03 47 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 1.93 +0.02 47 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.02 47 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.40 +0.05 48 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.66 +0.06 53 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.89 +0.04 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.14 +0.05 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.39 +0.05 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.64 +0.05 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.90 +0.06 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.15 +0.05 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.39 +0.05 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 43 0 172 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 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 0.00 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 0.00 44 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 0.00 43 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 0.00 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 0.00 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 0.00 43 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.01 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.02 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.02 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.02 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 +0.03 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 +0.03 43 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.02 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 +0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 +0.02 43 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 +0.02 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 +0.02 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 +0.02 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 +0.03 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.15 +0.04 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.39 +0.04 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.64 +0.04 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.90 +0.05 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.15 +0.05 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.39 +0.04 52 0 0 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 0.00 42 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 0.40 +0.01 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.01 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 +0.02 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.02 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.02 41 0 5 0
30DEC26 6.00 P 1.07 1.07 1.07 1.12 +0.02 41 10 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 +0.03 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 0.00 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 +0.02 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.03 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.02 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 +0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 +0.03 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 +0.02 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 +0.03 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 +0.03 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.65 +0.03 42 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.90 +0.04 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.15 +0.05 46 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.39 +0.04 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30MAR27 4.60 P 0.43 0.47 0.43 0.47 0.00 42 22 22 +22
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +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 0.74 0.74 0.74 0.76 +0.01 41 3 4 +3
30MAR27 5.50 P 0.00 0.00 0.00 0.90 +0.02 41 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 1.20 +0.02 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.37 +0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.72 -0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.94 +0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 -0.01 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 0.00 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 0.00 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.77 +0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.98 +0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 +0.03 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.42 0.00 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.66 0.00 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.92 +0.03 42 0 0 0
TOTAL PUT 417 17,693 +262
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$ 117.50
30MAR26 72.50 C 0.00 0.00 0.00 45.07 +0.90 81 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.57 +0.90 70 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 40.07 +0.89 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 37.58 +0.90 69 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 35.09 +0.90 69 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.60 +0.90 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 30.12 +0.91 66 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 27.66 +0.91 66 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 25.23 +0.93 66 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 22.84 +0.95 67 0 61 0
30MAR26 97.50 C 0.00 0.00 0.00 20.50 +0.96 66 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 18.24 +0.98 67 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 16.07 +0.99 67 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 14.02 +1.01 67 0 74 0
30MAR26 107.50 C 10.93 10.93 10.93 12.46 +1.37 72 1 219 0
30MAR26 110.00 C 9.33 12.50 9.33 10.32 +0.99 67 10 84 0
30MAR26 112.50 C 0.00 0.00 0.00 8.71 +0.97 67 0 42 0
30MAR26 115.00 C 7.40 7.40 7.00 7.28 +1.09 67 3 110 0
30MAR26 117.50 C 5.92 7.40 5.80 5.89 +0.75 66 112 263 +110
30MAR26 120.00 C 5.60 6.80 5.60 4.85 +0.67 66 24 221 +15
30MAR26 122.50 C 5.13 5.67 4.29 4.00 +0.72 68 30 142 +17
30MAR26 125.00 C 4.14 4.46 3.40 3.22 +0.69 68 20 91 -8
30MAR26 127.50 C 3.30 3.66 3.30 2.53 +0.60 68 23 13 +7
30MAR26 130.00 C 2.27 3.20 2.05 1.97 +0.52 68 39 562 +5
30MAR26 132.50 C 1.89 2.36 1.89 1.51 +0.43 67 17 51 0
30MAR26 135.00 C 1.53 1.90 1.53 1.15 +0.36 67 25 91 +14
30MAR26 137.50 C 0.00 0.00 0.00 0.84 +0.27 67 0 25 0
30MAR26 140.00 C 1.47 1.47 1.47 0.63 +0.22 67 10 12 +8
30MAR26 142.50 C 0.00 0.00 0.00 0.46 +0.18 67 0 0 0
30MAR26 145.00 C 0.85 0.85 0.85 0.34 +0.14 67 1 13 +1
29APR26 72.50 C 0.00 0.00 0.00 45.29 +0.90 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 42.84 +0.90 61 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 40.40 +0.89 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 38.00 +0.89 61 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 35.62 +0.88 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 33.29 +0.87 61 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 31.00 +0.86 60 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 28.78 +0.86 61 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 26.22 +0.45 55 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 24.52 +0.82 60 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 22.52 +0.81 61 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 20.60 +0.79 61 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 18.77 +0.76 61 0 23 0
29APR26 105.00 C 17.50 17.50 17.50 17.04 +0.73 61 1 28 -1
29APR26 107.50 C 0.00 0.00 0.00 15.42 +0.71 61 0 21 0
29APR26 110.00 C 13.50 13.50 13.50 13.90 +0.71 61 10 46 -10
29APR26 112.50 C 0.00 0.00 0.00 12.48 +0.64 61 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 11.06 +0.52 60 0 35 0
29APR26 117.50 C 0.00 0.00 0.00 9.90 +0.37 60 0 51 0
29APR26 120.00 C 9.60 10.50 9.60 8.85 +0.36 60 5 117 -2
29APR26 122.50 C 8.58 9.00 8.58 7.90 +0.33 61 2 31 +1
29APR26 125.00 C 8.00 8.34 8.00 7.05 +0.39 61 2 38 0
29APR26 127.50 C 7.18 7.18 7.18 6.29 +0.45 62 1 32 +1
29APR26 130.00 C 6.20 6.20 6.20 5.52 +0.41 62 1 196 0
29APR26 132.50 C 5.90 5.90 5.90 4.83 +0.38 62 1 57 0
29APR26 135.00 C 5.15 5.15 4.60 4.21 +0.34 61 6 219 +4
29APR26 137.50 C 0.00 0.00 0.00 3.67 +0.31 61 0 2 0
29APR26 140.00 C 4.13 4.13 4.12 3.18 +0.28 61 2 16 +2
29APR26 142.50 C 0.00 0.00 0.00 2.76 +0.26 61 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 2.38 +0.23 61 0 31 0
28MAY26 72.50 C 0.00 0.00 0.00 45.66 +0.90 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 43.29 +0.89 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 40.96 +0.89 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 38.67 +0.89 59 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.42 +0.88 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 34.23 +0.88 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.10 +0.87 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.03 +0.86 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 28.03 +0.85 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 26.11 +0.84 58 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 23.82 +0.38 55 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 22.50 +0.81 58 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 20.81 +0.78 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 19.22 +0.77 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 17.71 +0.75 58 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 16.28 +0.72 58 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 14.94 +0.69 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.39 +0.23 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 12.45 +0.40 58 0 0 0
28MAY26 120.00 C 11.18 11.18 11.18 11.37 +0.39 58 5 26 0
28MAY26 122.50 C 0.00 0.00 0.00 10.35 +0.32 58 0 2 0
28MAY26 125.00 C 9.16 9.16 9.16 9.52 +0.36 59 2 17 -2
28MAY26 127.50 C 0.00 0.00 0.00 8.71 +0.41 59 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 7.96 +0.46 59 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 7.26 +0.49 60 0 7 0
28MAY26 135.00 C 0.00 0.00 0.00 6.56 +0.46 59 0 2 0
28MAY26 137.50 C 0.00 0.00 0.00 5.93 +0.44 59 0 16 0
28MAY26 140.00 C 0.00 0.00 0.00 5.34 - 59 0 0 -
29JUN26 72.50 C 0.00 0.00 0.00 46.23 +0.91 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.96 +0.91 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.74 +0.91 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.57 +0.91 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 37.45 +0.91 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.39 +0.91 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.39 +0.90 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.46 +0.90 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 29.59 +0.89 58 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 27.79 +0.88 58 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 26.07 +0.87 58 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 24.42 +0.86 58 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 22.84 +0.84 58 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 21.34 +0.83 58 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 19.91 +0.81 58 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 18.56 +0.80 58 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 17.27 +0.78 58 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 15.98 +0.56 57 0 30 0
29JUN26 117.50 C 16.80 16.80 14.78 14.89 +0.45 58 59 91 +44
29JUN26 120.00 C 15.55 15.55 15.55 13.84 +0.55 58 10 51 +10
29JUN26 122.50 C 0.00 0.00 0.00 12.86 +0.55 58 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 11.93 +0.51 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 11.11 +0.52 58 0 0 0
29JUN26 130.00 C 11.36 11.36 11.36 10.31 +0.49 58 1 16 0
29JUN26 132.50 C 0.00 0.00 0.00 9.58 +0.54 59 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 8.75 +0.43 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.98 +0.55 58 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 7.35 +0.52 58 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.77 +0.50 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.23 +0.48 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.36 +0.89 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.35 +0.89 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.38 +0.87 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.48 +0.88 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.62 +0.86 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.83 +0.86 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.09 +0.85 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.41 +0.84 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.79 +0.83 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.22 +0.82 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.71 +0.81 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.26 +0.79 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.87 +0.79 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.53 +0.77 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.24 +0.75 58 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 24.01 +0.74 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.83 +0.73 58 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 21.71 +0.62 58 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 20.53 +0.35 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 19.55 +0.34 58 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 18.62 +0.33 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 17.95 +0.54 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 17.11 +0.53 59 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 16.30 +0.54 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 15.53 +0.59 59 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 14.76 +0.60 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 14.00 +0.58 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 13.28 +0.57 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.23 +0.54 58 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.59 +0.52 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.33 +0.90 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.48 +0.90 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.67 +0.90 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.91 +0.89 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.21 +0.88 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.56 +0.88 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.96 +0.87 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.41 +0.86 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 36.91 +0.85 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.47 +0.85 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.07 +0.84 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.72 +0.83 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.42 +0.83 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.16 +0.81 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 28.95 +0.80 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 27.79 +0.79 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 26.67 +0.78 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.59 +0.77 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.45 +0.36 57 0 10 0
30DEC26 120.00 C 23.16 23.16 23.16 23.50 +0.34 57 6 40 -6
30DEC26 122.50 C 0.00 0.00 0.00 22.59 +0.37 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.72 +0.37 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.88 +0.26 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.49 +0.66 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.70 +0.70 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 18.90 +0.69 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 18.12 +0.67 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.38 +0.66 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 16.67 +0.65 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.98 +0.63 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.18 +1.08 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.44 +1.09 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.75 +1.10 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.11 +1.11 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.52 +1.12 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.97 +1.12 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.47 +1.13 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.90 +1.02 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.61 +1.14 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.24 +1.13 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.77 +0.98 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.50 +0.99 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.27 +0.99 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.22 +1.13 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.95 +1.01 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.96 +1.13 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.88 +1.13 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.84 +1.12 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.82 +0.32 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.89 +1.13 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.94 +0.36 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.14 +0.48 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.31 +0.54 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.52 +0.60 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.76 +0.66 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.97 +0.67 57 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 21.26 +0.72 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 20.59 - 57 0 0 -
TOTAL CALL 429 5,388 +210
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.04 +0.01 66 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 +0.03 68 0 511 0
30MAR26 92.50 P 0.00 0.00 0.00 0.15 +0.04 67 0 56 0
30MAR26 95.00 P 0.00 0.00 0.00 0.25 +0.04 66 0 66 0
30MAR26 97.50 P 0.33 0.33 0.33 0.43 +0.10 67 5 113 0
30MAR26 100.00 P 0.56 0.56 0.56 0.67 +0.09 67 1 85 0
30MAR26 102.50 P 1.15 1.15 1.15 0.96 +0.11 66 15 106 +15
30MAR26 105.00 P 1.10 1.10 1.10 1.39 +0.11 66 1 94 0
30MAR26 107.50 P 1.95 1.99 1.48 1.95 +0.11 66 38 39 -14
30MAR26 110.00 P 2.66 2.66 2.03 2.65 +0.10 65 64 40 -13
30MAR26 112.50 P 0.00 0.00 0.00 3.55 +0.12 66 0 100 0
30MAR26 115.00 P 3.75 3.75 3.75 4.65 +0.13 66 5 112 +5
30MAR26 117.50 P 6.18 6.18 6.17 5.96 +0.09 68 142 265 +81
30MAR26 120.00 P 5.90 6.00 5.90 7.23 -0.15 66 2 78 +1
30MAR26 122.50 P 0.00 0.00 0.00 8.95 -0.02 68 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 10.53 -0.21 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 12.36 -0.31 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 14.30 -0.41 67 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 16.37 -0.48 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 18.53 -0.54 67 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 20.75 -0.60 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 23.03 -0.68 67 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 25.38 -0.72 67 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 27.76 -0.76 67 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.07 0.00 61 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.11 0.00 61 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.16 -0.01 60 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.25 -0.01 60 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.37 -0.02 60 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.53 -0.02 60 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.73 -0.03 61 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 1.01 -0.03 61 0 47 0
29APR26 92.50 P 1.25 1.25 1.04 1.32 -0.03 60 17 38 -15
29APR26 95.00 P 0.00 0.00 0.00 1.78 +0.04 61 0 38 0
29APR26 97.50 P 0.00 0.00 0.00 2.17 -0.08 60 0 38 0
29APR26 100.00 P 2.39 2.42 2.39 2.71 -0.12 60 3 68 -1
29APR26 102.50 P 3.31 3.31 2.77 3.37 -0.11 60 30 52 -30
29APR26 105.00 P 0.00 0.00 0.00 4.12 -0.16 60 0 41 0
29APR26 107.50 P 4.15 4.15 4.15 4.96 -0.16 59 1 21 +1
29APR26 110.00 P 5.96 5.96 5.96 5.96 -0.17 60 15 33 +15
29APR26 112.50 P 0.00 0.00 0.00 7.06 -0.23 60 0 39 0
29APR26 115.00 P 7.90 7.90 7.90 8.29 -0.19 60 1 60 0
29APR26 117.50 P 0.00 0.00 0.00 9.66 -0.16 61 0 59 0
29APR26 120.00 P 9.71 9.71 9.71 11.24 -0.26 62 2 30 0
29APR26 122.50 P 0.00 0.00 0.00 12.51 -0.50 61 0 16 0
29APR26 125.00 P 0.00 0.00 0.00 14.42 -0.17 62 0 17 0
29APR26 127.50 P 0.00 0.00 0.00 15.74 -0.48 61 0 0 0
29APR26 130.00 P 17.70 17.70 17.70 17.53 -0.50 61 1 1 0
29APR26 132.50 P 0.00 0.00 0.00 19.34 -0.52 61 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 21.26 -0.57 61 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 23.23 -0.56 61 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 25.25 -0.63 61 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 27.35 -0.64 61 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 29.46 -0.69 61 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.29 0.00 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.41 0.00 58 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.56 0.00 59 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.76 -0.01 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 1.00 -0.02 58 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.30 -0.01 59 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 1.66 -0.03 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 2.11 +0.03 59 0 46 0
28MAY26 92.50 P 2.10 2.10 2.10 2.53 -0.02 58 15 59 0
28MAY26 95.00 P 0.00 0.00 0.00 3.05 -0.04 58 0 56 0
28MAY26 97.50 P 0.00 0.00 0.00 3.68 -0.07 58 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 4.35 -0.09 58 0 158 0
28MAY26 102.50 P 0.00 0.00 0.00 5.17 -0.11 58 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 6.07 -0.08 58 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 7.08 -0.13 58 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 8.19 -0.08 58 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 9.36 -0.09 58 0 0 0
28MAY26 115.00 P 11.03 11.03 11.03 10.62 -0.11 58 15 30 +15
28MAY26 117.50 P 0.00 0.00 0.00 11.97 -0.13 59 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 13.35 -0.22 58 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 14.91 -0.26 59 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.52 -0.28 59 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 18.04 -0.36 58 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 19.94 -0.16 60 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.49 -0.43 58 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.31 -0.43 58 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 25.14 -0.51 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 27.12 - 58 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.70 +0.01 58 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.91 +0.01 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.18 +0.02 58 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.48 +0.02 58 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 1.86 +0.02 58 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.27 +0.01 58 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 2.77 +0.01 58 0 18 0
29JUN26 90.00 P 3.10 3.50 3.00 3.32 +0.01 58 3 20 -2
29JUN26 92.50 P 0.00 0.00 0.00 3.93 -0.01 58 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 4.64 -0.01 58 0 69 0
29JUN26 97.50 P 0.00 0.00 0.00 5.26 +0.03 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 6.09 0.00 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 7.01 +0.06 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 8.01 +0.07 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 9.08 +0.07 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 10.23 +0.07 58 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 11.45 +0.05 58 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 12.81 +0.10 58 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 14.08 -0.01 58 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 15.58 -0.17 58 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 17.05 -0.12 58 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 18.71 -0.19 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.38 -0.20 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.85 -0.26 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.52 -0.30 58 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.32 -0.34 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.16 -0.34 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.00 -0.34 58 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.90 -0.43 58 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 32.89 -0.43 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.39 -0.01 58 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 2.83 -0.01 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.33 -0.03 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.92 -0.02 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.50 -0.03 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.20 -0.04 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 5.95 -0.04 58 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 6.70 -0.04 58 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 7.57 -0.08 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.50 -0.07 58 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.23 +0.01 57 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 10.20 -0.05 57 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 11.28 -0.06 57 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 12.49 +0.01 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 13.74 +0.12 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.01 +0.12 58 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 16.35 +0.12 58 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 17.60 -0.02 57 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 19.15 +0.08 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 20.50 -0.15 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 22.04 -0.18 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 23.63 -0.12 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.27 -0.13 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.95 -0.14 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.67 -0.15 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.44 -0.16 58 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.99 -0.29 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.74 -0.37 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.61 -0.38 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.49 -0.37 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.91 0.00 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.52 0.00 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.13 +0.01 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.86 -0.01 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.63 -0.01 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.41 -0.01 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.26 -0.03 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.21 -0.03 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.17 -0.03 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.13 -0.03 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 11.86 -0.06 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 12.97 -0.06 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 14.09 -0.06 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 15.29 -0.04 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 16.55 -0.06 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 17.87 +0.01 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.25 +0.01 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 20.69 +0.02 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 22.16 0.00 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 23.73 +0.05 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 25.26 -0.05 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.90 -0.08 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.53 -0.08 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.20 -0.08 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 31.90 -0.09 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.64 -0.10 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.41 -0.11 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.21 -0.12 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.04 -0.13 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.91 -0.13 58 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.33 +0.19 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.02 +0.20 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.81 +0.21 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.61 +0.22 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.40 +0.22 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.06 +0.22 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.01 +0.23 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.96 +0.23 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.91 +0.16 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.00 +0.21 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.13 +0.22 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.27 +0.21 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.41 +0.17 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.59 +0.08 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.92 +0.10 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.25 +0.07 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.58 0.00 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.02 -0.01 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.51 0.00 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.25 -0.01 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.78 -0.06 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.38 -0.07 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.28 +0.21 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.45 -0.04 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.14 -0.05 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.87 -0.06 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.63 -0.06 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.41 - 55 0 0 -
TOTAL PUT 376 4,966 +58
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$ 134.60
20MAR26 65.00 C 0.00 0.00 0.00 70.16 +1.00 448 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 67.66 +1.00 427 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 65.16 +0.99 407 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 62.66 +0.99 388 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 60.16 +0.99 369 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 57.67 +0.99 352 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 55.17 +0.99 335 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 52.67 +0.99 317 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 50.17 +0.98 301 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 47.67 +0.98 285 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 45.17 +0.99 269 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 42.67 +0.97 253 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 40.17 +0.97 238 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 37.68 +0.99 224 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 35.18 +0.99 209 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 32.68 +0.97 195 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 30.19 +0.97 182 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 27.69 +0.95 168 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 25.21 +1.16 155 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 22.73 +1.16 143 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 20.26 +1.15 131 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 17.11 +0.41 0 0 0 0
20MAR26 120.00 C 16.00 18.50 16.00 15.27 +0.91 103 17 10 +3
20MAR26 122.50 C 13.40 13.40 13.40 12.93 +0.69 96 30 40 +30
20MAR26 125.00 C 0.00 0.00 0.00 10.31 +0.20 77 0 94 0
20MAR26 127.50 C 0.00 0.00 0.00 8.13 -0.03 73 0 172 0
20MAR26 130.00 C 8.00 9.00 7.04 6.79 +0.35 84 79 866 +28
20MAR26 132.50 C 6.25 7.40 5.16 5.19 +0.19 83 165 1,622 +44
20MAR26 135.00 C 4.90 6.00 3.83 3.85 +0.15 82 364 3,419 +4
20MAR26 137.50 C 3.33 4.60 2.81 2.76 +0.09 82 1,851 2,741 +1,350
20MAR26 140.00 C 2.67 3.52 2.00 1.92 -0.01 81 1,877 1,992 +953
20MAR26 142.50 C 1.69 2.53 1.43 1.29 -0.03 81 661 1,443 +291
20MAR26 145.00 C 1.20 1.80 0.95 0.84 -0.04 81 533 1,134 +296
20MAR26 147.50 C 0.90 1.30 0.65 0.53 -0.04 80 363 967 +182
20MAR26 150.00 C 0.65 0.86 0.40 0.32 -0.04 80 554 1,577 +399
20MAR26 152.50 C 0.40 0.55 0.27 0.19 -0.03 80 145 792 +58
20MAR26 155.00 C 0.35 0.40 0.16 0.11 -0.02 80 129 736 +104
20MAR26 157.50 C 0.19 0.27 0.07 0.06 -0.02 80 76 320 +51
20MAR26 160.00 C 0.15 0.16 0.15 0.03 -0.01 79 13 48 +13
20MAR26 162.50 C 0.00 0.00 0.00 0.02 0.00 82 0 29 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
20MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
20MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 25.21 +1.04 83 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 22.73 +0.98 76 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 20.26 +0.89 70 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 17.59 +0.53 57 0 0 0
27MAR26 120.00 C 0.00 0.00 0.00 15.34 +0.27 57 0 1 0
27MAR26 122.50 C 0.00 0.00 0.00 13.60 +0.75 64 0 0 0
27MAR26 125.00 C 0.00 0.00 0.00 11.54 +0.42 62 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 9.39 +0.17 57 0 0 0
27MAR26 130.00 C 10.09 10.09 10.09 7.93 +0.50 60 2 2 +2
27MAR26 132.50 C 7.26 7.26 7.26 6.19 +0.21 56 1 9 0
27MAR26 135.00 C 5.81 6.99 5.00 5.10 +0.32 59 148 131 +97
27MAR26 137.50 C 4.68 5.72 4.10 3.99 +0.29 58 45 43 +17
27MAR26 140.00 C 3.50 4.50 3.18 3.06 +0.17 58 116 139 +88
27MAR26 142.50 C 3.24 3.42 2.39 2.31 +0.11 58 87 87 +77
27MAR26 145.00 C 2.35 2.64 2.00 1.71 +0.10 58 60 61 +40
27MAR26 147.50 C 1.60 2.08 1.35 1.25 +0.06 58 504 355 +288
27MAR26 150.00 C 1.30 1.55 0.98 0.89 +0.04 57 264 245 +185
27MAR26 152.50 C 0.95 1.19 0.90 0.63 +0.03 57 243 213 +212
27MAR26 155.00 C 0.56 0.85 0.55 0.43 +0.01 57 20 26 +19
27MAR26 157.50 C 0.51 0.62 0.51 0.30 - 57 4 4 -
30MAR26 65.00 C 71.24 71.25 70.33 70.16 +0.95 212 330 1,540 +259
30MAR26 67.50 C 0.00 0.00 0.00 67.69 +0.96 204 0 51 0
30MAR26 70.00 C 66.47 66.51 65.35 65.16 +0.99 192 240 4,282 +177
30MAR26 72.50 C 0.00 0.00 0.00 62.66 +0.95 183 0 0 0
30MAR26 75.00 C 62.74 63.24 62.44 60.16 +0.99 174 102 934 -9
30MAR26 77.50 C 0.00 0.00 0.00 57.67 +0.93 166 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 55.17 +0.92 157 0 323 0
30MAR26 82.50 C 0.00 0.00 0.00 52.68 +0.93 150 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 50.17 +0.93 141 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 47.67 +0.92 133 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 45.21 +0.96 128 0 132 0
30MAR26 92.50 C 0.00 0.00 0.00 42.67 +0.97 118 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 40.17 +0.92 111 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 37.68 +0.90 105 0 261 0
30MAR26 100.00 C 36.33 36.33 35.74 35.19 +0.88 98 60 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 32.68 +0.85 91 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 30.21 +0.82 85 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 27.75 +0.80 80 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 25.21 +1.00 72 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 22.73 +0.93 66 0 1,753 0
30MAR26 115.00 C 0.00 0.00 0.00 20.26 +0.82 61 0 1,591 0
30MAR26 117.50 C 0.00 0.00 0.00 17.64 +0.50 51 0 723 0
30MAR26 120.00 C 15.80 15.80 15.80 15.80 +0.50 58 10 3,249 0
30MAR26 122.50 C 0.00 0.00 0.00 13.68 +0.43 57 0 624 0
30MAR26 125.00 C 14.10 14.20 14.10 11.63 +0.43 55 11 8,010 -1
30MAR26 127.50 C 11.50 11.80 10.50 9.70 +0.48 54 30 2,155 -15
30MAR26 130.00 C 9.50 10.50 7.90 8.04 +0.43 53 31 16,187 -18
30MAR26 132.50 C 7.70 8.50 6.65 6.52 +0.29 53 172 3,148 -35
30MAR26 135.00 C 5.00 7.10 5.00 5.21 +0.29 52 687 13,050 -115
30MAR26 137.50 C 5.27 5.75 4.08 4.09 +0.15 52 931 3,528 +66
30MAR26 140.00 C 4.16 4.71 3.20 3.16 +0.08 52 2,254 14,059 -212
30MAR26 142.50 C 2.85 3.63 2.57 2.40 +0.05 52 865 3,400 +156
30MAR26 145.00 C 2.19 2.87 1.90 1.79 +0.03 51 1,165 7,119 +226
30MAR26 147.50 C 1.81 2.24 1.41 1.31 +0.01 51 775 4,175 +174
30MAR26 150.00 C 1.20 1.70 1.00 0.95 +0.01 51 2,035 13,917 -840
30MAR26 152.50 C 1.04 1.30 0.79 0.67 -0.01 51 400 4,649 -55
30MAR26 155.00 C 0.79 0.96 0.59 0.47 -0.01 51 49 5,482 -7
30MAR26 157.50 C 0.55 0.74 0.43 0.32 -0.01 51 371 4,001 +29
30MAR26 160.00 C 0.45 0.55 0.34 0.22 -0.01 51 1,298 19,585 +33
30MAR26 162.50 C 0.44 0.44 0.28 0.15 0.00 51 56 4,724 +6
30MAR26 165.00 C 0.26 0.38 0.23 0.10 0.00 51 64 19,921 +48
30MAR26 167.50 C 0.20 0.20 0.19 0.07 0.00 52 12 12,022 -1
30MAR26 170.00 C 0.23 0.23 0.15 0.04 -0.01 51 78 18,059 +21
30MAR26 172.50 C 0.00 0.00 0.00 0.03 0.00 52 0 9,095 0
30MAR26 175.00 C 0.16 0.16 0.16 0.02 0.00 52 4 12,220 -2
30MAR26 177.50 C 0.12 0.12 0.10 0.01 0.00 51 3 9,472 0
30MAR26 180.00 C 0.10 0.12 0.09 0.01 0.00 53 89 16,489 -32
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6,640 0
30MAR26 185.00 C 0.08 0.08 0.08 0.01 0.00 58 10 7,646 -10
30MAR26 187.50 C 0.08 0.08 0.07 0.01 0.00 60 37 3,856 -37
30MAR26 190.00 C 0.01 0.06 0.01 0.01 0.00 62 43 16,772 -8
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5,976 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,156 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,619 0
30MAR26 200.00 C 0.05 0.06 0.04 0.01 0.00 70 51 14,749 -43
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,620 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,762 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,050 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,576 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,083 0
30MAR26 235.00 C 0.01 0.01 0.01 0.01 0.00 96 70 439 +69
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 102 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 108 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 111 0 169 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 117 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 120 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 123 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 125 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 130 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 133 0 955 0
29APR26 65.00 C 0.00 0.00 0.00 70.36 +0.86 119 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 67.87 +0.86 114 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 65.38 +0.86 108 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 62.89 +0.85 103 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 60.40 +0.89 98 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 57.91 +0.85 94 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 55.43 +0.86 89 0 8 0
29APR26 82.50 C 0.00 0.00 0.00 52.95 +0.90 85 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 50.47 +0.84 81 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.01 +0.84 78 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 45.56 +0.84 74 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.11 +0.83 71 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.67 +0.83 68 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 38.24 +0.81 65 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.82 +0.83 62 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 33.40 +0.79 59 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.01 +0.79 57 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 28.64 +0.76 54 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 26.28 +1.22 51 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 23.27 +0.42 41 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.74 +0.43 48 0 36 0
29APR26 117.50 C 0.00 0.00 0.00 19.17 +0.02 42 0 30 0
29APR26 120.00 C 19.00 19.00 19.00 17.33 +0.10 43 1 34 -1
29APR26 122.50 C 0.00 0.00 0.00 15.54 +0.20 44 0 34 0
29APR26 125.00 C 0.00 0.00 0.00 13.80 +0.31 44 0 199 0
29APR26 127.50 C 14.19 14.19 14.18 12.12 +0.41 43 2 199 -2
29APR26 130.00 C 11.90 13.08 11.60 10.57 +0.40 43 923 6,091 +858
29APR26 132.50 C 10.50 11.10 10.50 9.16 +0.29 43 61 1,497 -2
29APR26 135.00 C 8.48 9.73 7.80 7.88 +0.18 42 103 1,220 +9
29APR26 137.50 C 7.60 8.37 6.80 6.74 +0.16 42 124 767 +10
29APR26 140.00 C 6.40 7.50 5.70 5.72 +0.07 42 469 1,921 +100
29APR26 142.50 C 5.60 6.41 5.49 4.82 +0.01 42 369 1,126 +263
29APR26 145.00 C 4.68 5.52 4.10 4.04 -0.02 42 176 3,262 +4
29APR26 147.50 C 4.60 4.72 3.80 3.36 -0.07 42 14 1,885 +5
29APR26 150.00 C 3.50 4.00 2.93 2.78 -0.07 42 212 2,775 -50
29APR26 152.50 C 3.00 3.38 2.50 2.29 -0.07 42 162 1,523 -98
29APR26 155.00 C 2.50 2.91 2.10 1.87 -0.07 41 72 5,753 -6
29APR26 157.50 C 2.31 2.44 1.71 1.52 -0.07 41 62 1,693 0
29APR26 160.00 C 1.85 2.05 1.40 1.23 -0.07 41 501 5,742 -167
29APR26 162.50 C 1.57 1.72 1.57 0.99 -0.06 41 14 1,843 -13
29APR26 165.00 C 1.22 1.47 1.03 0.79 -0.06 41 63 3,825 +35
29APR26 167.50 C 1.00 1.20 0.98 0.63 -0.05 41 18 1,357 0
29APR26 170.00 C 1.00 1.00 0.70 0.49 -0.05 41 3 5,213 -1
29APR26 172.50 C 0.68 0.68 0.68 0.39 -0.04 41 1 3,452 0
29APR26 175.00 C 0.64 0.65 0.64 0.30 -0.04 41 69 1,716 +1
29APR26 177.50 C 0.56 0.56 0.55 0.24 -0.03 41 22 372 -10
29APR26 180.00 C 0.51 0.51 0.36 0.18 -0.03 41 20 5,831 -2
29APR26 182.50 C 0.00 0.00 0.00 0.14 -0.03 41 0 561 0
29APR26 185.00 C 0.35 0.36 0.28 0.11 -0.02 41 40 926 -10
29APR26 187.50 C 0.32 0.32 0.30 0.09 -0.01 42 20 933 +20
29APR26 190.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 647 0
29APR26 192.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 442 0
29APR26 197.50 C 0.14 0.14 0.14 0.03 -0.01 41 2 472 0
29APR26 200.00 C 0.17 0.18 0.16 0.02 -0.01 41 34 1,733 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 70.53 +0.80 93 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 68.04 +0.79 89 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 65.54 +0.77 84 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 63.09 +0.79 81 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 60.61 +0.77 78 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 58.15 +0.76 75 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 55.73 +0.78 72 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 53.30 +0.78 70 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 50.87 +0.77 67 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 48.45 +0.77 65 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.00 +0.73 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 43.62 +0.76 60 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 41.22 +0.76 58 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.98 +0.90 57 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.56 +0.83 54 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.07 +0.65 51 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.89 +0.75 50 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.52 +0.59 48 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.32 +0.55 47 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.57 +0.41 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.58 +0.38 41 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 20.67 +0.34 41 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 18.86 +0.10 41 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 17.14 +0.28 41 0 327 0
28MAY26 125.00 C 0.00 0.00 0.00 15.52 +0.25 41 0 531 0
28MAY26 127.50 C 0.00 0.00 0.00 14.42 +0.37 43 0 1,123 0
28MAY26 130.00 C 14.38 15.20 14.38 12.84 +0.22 42 22 1,192 -15
28MAY26 132.50 C 12.75 12.75 11.80 11.61 +0.40 43 38 1,371 +8
28MAY26 135.00 C 11.00 12.11 10.55 10.36 +0.35 42 138 2,060 +13
28MAY26 137.50 C 10.26 10.91 9.93 9.21 +0.27 42 83 1,784 +18
28MAY26 140.00 C 9.50 9.76 8.10 8.16 +0.20 42 80 1,174 +31
28MAY26 142.50 C 7.70 8.41 7.70 7.21 +0.13 42 33 234 +30
28MAY26 145.00 C 7.10 7.80 7.10 6.34 +0.05 42 4 603 +2
28MAY26 147.50 C 6.54 6.94 6.54 5.57 +0.05 42 55 930 +30
28MAY26 150.00 C 5.68 6.25 5.00 4.87 +0.03 42 181 1,746 +64
28MAY26 152.50 C 0.00 0.00 0.00 4.24 +0.01 42 0 617 0
28MAY26 155.00 C 3.96 3.96 3.96 3.69 +0.01 42 1 922 0
28MAY26 157.50 C 4.25 4.25 4.25 3.20 0.00 42 2 605 -2
28MAY26 160.00 C 3.47 3.85 3.16 2.76 -0.01 42 34 1,736 +32
28MAY26 162.50 C 3.20 3.20 3.20 2.38 -0.01 42 1 442 0
28MAY26 165.00 C 2.90 3.10 2.46 2.05 -0.01 42 160 794 +142
28MAY26 167.50 C 2.51 2.51 2.14 1.75 -0.02 42 2 650 -2
28MAY26 170.00 C 2.18 2.36 2.18 1.50 -0.02 42 17 1,375 0
28MAY26 172.50 C 1.95 1.95 1.95 1.28 -0.02 42 65 472 +55
28MAY26 175.00 C 0.00 0.00 0.00 1.09 -0.02 41 0 200 0
28MAY26 177.50 C 0.00 0.00 0.00 0.92 -0.02 41 0 245 0
28MAY26 180.00 C 1.35 1.36 1.35 0.78 -0.02 41 25 180 +4
28MAY26 182.50 C 1.21 1.21 1.21 0.66 -0.02 41 2 919 0
28MAY26 185.00 C 0.97 1.12 0.97 0.56 -0.02 41 4 1,563 +3
28MAY26 187.50 C 0.00 0.00 0.00 0.47 -0.02 41 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 1,361 0
28MAY26 192.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 263 0
28MAY26 205.00 C 0.00 0.00 0.00 0.14 0.00 42 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.10 0.00 42 0 362 0
28MAY26 215.00 C 0.00 0.00 0.00 0.07 0.00 42 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.05 0.00 42 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 70.64 +0.78 83 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.17 +0.78 80 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.71 +0.77 76 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.26 +0.77 73 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.83 +0.77 71 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.40 +0.77 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 55.93 +0.72 65 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 53.57 +0.77 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.09 +0.70 61 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 48.68 +0.69 59 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 46.29 +0.75 57 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 43.90 +0.68 55 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 41.53 +0.67 53 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 39.19 +0.69 51 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 36.89 +0.66 49 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 34.64 +0.62 48 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 32.42 +0.59 47 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 30.25 +0.55 46 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 28.15 +0.52 45 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 25.33 -0.30 40 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 23.44 +0.35 40 0 3,098 0
29JUN26 117.50 C 0.00 0.00 0.00 21.60 +0.31 40 0 1,016 0
29JUN26 120.00 C 22.03 22.94 22.03 20.49 +0.89 43 45 2,646 +45
29JUN26 122.50 C 0.00 0.00 0.00 18.22 +0.25 40 0 575 0
29JUN26 125.00 C 0.00 0.00 0.00 17.20 +0.50 42 0 4,001 0
29JUN26 127.50 C 0.00 0.00 0.00 15.66 +0.48 42 0 2,924 0
29JUN26 130.00 C 16.03 16.03 14.79 14.29 +0.46 42 59 5,586 -58
29JUN26 132.50 C 0.00 0.00 0.00 12.95 +0.20 41 0 1,221 0
29JUN26 135.00 C 13.00 13.70 11.77 11.75 +0.18 41 170 6,445 -86
29JUN26 137.50 C 12.48 12.48 11.31 10.61 +0.11 41 150 2,122 +90
29JUN26 140.00 C 10.30 11.55 9.99 9.55 +0.07 41 72 3,634 -41
29JUN26 142.50 C 10.24 10.24 8.78 8.62 +0.07 41 230 4,272 -30
29JUN26 145.00 C 9.48 9.48 7.95 7.69 +0.06 41 136 1,957 -1
29JUN26 147.50 C 8.29 8.29 7.19 6.92 +0.03 41 202 1,667 +114
29JUN26 150.00 C 7.54 7.80 6.55 6.18 +0.03 41 29 16,854 0
29JUN26 152.50 C 6.05 6.05 5.93 5.49 0.00 41 150 915 +120
29JUN26 155.00 C 6.10 6.45 5.88 4.92 +0.01 41 14 1,551 -10
29JUN26 157.50 C 0.00 0.00 0.00 4.34 0.00 41 0 1,714 0
29JUN26 160.00 C 4.80 5.40 4.38 3.86 -0.01 41 474 15,610 +113
29JUN26 162.50 C 4.80 4.80 4.29 3.43 -0.01 40 8 2,190 +5
29JUN26 165.00 C 4.20 4.35 4.20 3.00 -0.02 40 392 5,186 +262
29JUN26 167.50 C 0.00 0.00 0.00 2.67 -0.02 40 0 1,446 0
29JUN26 170.00 C 3.20 3.60 2.90 2.35 -0.03 40 457 6,628 +22
29JUN26 172.50 C 0.00 0.00 0.00 2.04 -0.03 40 0 3,408 0
29JUN26 175.00 C 2.68 2.94 2.68 1.81 -0.03 40 7 8,074 0
29JUN26 177.50 C 2.68 2.68 2.68 1.55 -0.07 40 4 819 0
29JUN26 180.00 C 0.00 0.00 0.00 1.33 -0.08 40 0 7,938 0
29JUN26 182.50 C 0.00 0.00 0.00 1.18 -0.06 40 0 1,302 0
29JUN26 185.00 C 0.00 0.00 0.00 1.07 -0.02 40 0 7,482 0
29JUN26 187.50 C 0.00 0.00 0.00 0.92 -0.03 40 0 1,332 0
29JUN26 190.00 C 1.50 1.60 1.50 0.80 -0.03 40 2 7,932 0
29JUN26 192.50 C 0.00 0.00 0.00 0.68 -0.05 40 0 648 0
29JUN26 195.00 C 1.28 1.28 1.28 0.61 -0.02 40 15 520 -15
29JUN26 197.50 C 0.00 0.00 0.00 0.52 -0.02 40 0 721 0
29JUN26 200.00 C 1.16 1.16 1.16 0.45 -0.03 40 20 1,920 -20
29JUN26 205.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 2,291 0
29JUN26 220.00 C 0.50 0.50 0.50 0.14 -0.01 40 1 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 425 0
29JUN26 230.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 805 0
29JUN26 235.00 C 0.00 0.00 0.00 0.06 0.00 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.05 0.00 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,990 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 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 45 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 70.68 +0.81 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 68.28 +0.82 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.91 +0.80 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.53 +0.79 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.16 +0.79 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.79 +0.78 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.45 +0.78 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.12 +0.76 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.81 +0.75 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.53 +0.77 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.25 +0.67 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.07 +0.68 48 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 42.86 +0.62 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 40.70 +0.55 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 38.59 +0.50 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 36.55 +0.46 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.54 +0.40 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.66 +0.37 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 30.81 +0.38 43 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 29.02 +0.36 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 27.30 +0.41 42 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 24.93 +0.17 40 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 23.44 +0.11 40 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 22.01 +0.11 40 0 189 0
29SEP26 125.00 C 0.00 0.00 0.00 20.58 +0.01 40 0 314 0
29SEP26 127.50 C 0.00 0.00 0.00 19.30 +0.04 40 0 640 0
29SEP26 130.00 C 0.00 0.00 0.00 18.61 +0.58 41 0 7,391 0
29SEP26 132.50 C 19.80 19.80 19.80 16.33 -0.78 39 1 700 -1
29SEP26 135.00 C 0.00 0.00 0.00 16.21 0.00 41 2 4,307 0
29SEP26 137.50 C 16.91 16.91 15.43 15.15 +0.08 41 63 1,212 0
29SEP26 140.00 C 0.00 0.00 0.00 14.08 +0.04 41 0 5,312 0
29SEP26 142.50 C 0.00 0.00 0.00 13.10 -0.07 41 800 2,841 +800
29SEP26 145.00 C 0.00 0.00 0.00 12.23 -0.07 41 2 7,094 0
29SEP26 147.50 C 12.61 12.61 12.24 11.35 -0.07 41 61 2,778 +30
29SEP26 150.00 C 11.46 11.46 11.20 10.48 -0.10 41 61 1,436 -61
29SEP26 152.50 C 10.72 10.72 10.72 9.78 -0.10 41 60 1,729 +60
29SEP26 155.00 C 0.00 0.00 0.00 9.09 -0.10 41 0 5,534 0
29SEP26 157.50 C 0.00 0.00 0.00 8.39 -0.11 41 0 1,075 0
29SEP26 160.00 C 9.29 9.49 9.29 7.75 -0.12 41 2 7,508 0
29SEP26 162.50 C 0.00 0.00 0.00 7.21 -0.12 41 0 468 0
29SEP26 165.00 C 0.00 0.00 0.00 6.68 -0.12 40 0 5,240 0
29SEP26 167.50 C 0.00 0.00 0.00 6.14 -0.13 40 0 1,622 0
29SEP26 170.00 C 7.27 7.27 7.27 5.66 -0.13 40 1 2,581 -1
29SEP26 172.50 C 0.00 0.00 0.00 5.26 -0.13 40 0 1,145 0
29SEP26 175.00 C 6.52 6.52 6.45 4.86 -0.13 40 4 6,895 +3
29SEP26 177.50 C 5.53 5.53 5.53 4.46 -0.13 40 30 3,795 0
29SEP26 180.00 C 5.50 5.75 5.04 4.09 -0.12 40 6 5,121 +4
29SEP26 182.50 C 0.00 0.00 0.00 3.80 -0.12 40 0 645 0
29SEP26 185.00 C 0.00 0.00 0.00 3.51 -0.12 40 0 1,997 0
29SEP26 187.50 C 4.82 4.85 4.82 3.22 -0.12 40 4 614 +2
29SEP26 190.00 C 4.50 4.50 4.50 2.93 -0.12 40 1 727 +1
29SEP26 192.50 C 0.00 0.00 0.00 2.72 -0.11 40 0 198 0
29SEP26 195.00 C 0.00 0.00 0.00 2.51 -0.11 40 0 187 0
29SEP26 197.50 C 0.00 0.00 0.00 2.24 -0.18 40 0 392 0
29SEP26 200.00 C 0.00 0.00 0.00 2.11 -0.11 40 0 6,127 0
29SEP26 205.00 C 3.10 3.10 3.10 1.73 -0.14 40 2 137 +2
29SEP26 210.00 C 0.00 0.00 0.00 1.46 -0.14 40 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.21 -0.12 40 0 206 0
29SEP26 220.00 C 0.00 0.00 0.00 1.04 -0.10 40 0 3,945 0
29SEP26 225.00 C 0.00 0.00 0.00 0.86 -0.10 40 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.73 -0.07 40 0 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.61 -0.08 40 0 1,081 0
29SEP26 240.00 C 0.00 0.00 0.00 0.52 -0.06 40 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 190 0
29SEP26 250.00 C 1.20 1.20 1.20 0.36 -0.04 40 40 321 -25
29SEP26 255.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 92 0
29SEP26 300.00 C 0.50 0.50 0.50 0.07 -0.01 41 40 327 0
30DEC26 65.00 C 0.00 0.00 0.00 71.69 +0.80 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 69.39 +0.83 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 67.03 +0.83 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.72 +0.83 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.30 +0.66 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.92 +0.54 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.59 +0.48 51 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 55.30 +0.40 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 53.06 +0.39 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 50.84 +0.32 47 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 48.72 +0.31 46 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 46.61 +0.30 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.57 +0.23 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 42.59 +0.22 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.62 +0.17 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.77 +0.13 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 36.95 +0.12 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 35.13 +0.05 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.47 +0.02 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 31.83 +0.01 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.20 -0.02 41 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 28.70 -0.04 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.25 -0.03 41 0 151 0
30DEC26 122.50 C 0.00 0.00 0.00 25.81 -0.09 41 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 24.43 +0.41 41 0 101 0
30DEC26 127.50 C 25.50 25.50 23.80 23.19 +0.41 41 6 454 -2
30DEC26 130.00 C 24.00 24.00 24.00 21.95 +0.23 41 20 2,135 -8
30DEC26 132.50 C 25.49 25.49 21.50 20.70 -0.17 40 3 575 +3
30DEC26 135.00 C 0.00 0.00 0.00 19.60 -0.17 40 0 274 0
30DEC26 137.50 C 20.45 20.98 19.00 18.56 -0.19 40 122 280 +122
30DEC26 140.00 C 18.82 19.41 18.82 17.51 -0.26 40 60 647 +59
30DEC26 142.50 C 19.05 19.05 17.00 16.47 -0.27 40 13 727 +13
30DEC26 145.00 C 17.90 17.90 17.90 15.58 -0.30 40 55 2,351 +46
30DEC26 147.50 C 0.00 0.00 0.00 14.73 -0.31 40 0 1,170 0
30DEC26 150.00 C 16.23 16.23 16.18 13.88 -0.31 40 39 5,655 0
30DEC26 152.50 C 15.31 15.31 15.31 13.03 -0.31 40 55 144 +40
30DEC26 155.00 C 14.66 14.72 14.66 12.29 -0.32 40 5 1,704 +5
30DEC26 157.50 C 13.75 14.25 13.58 11.61 -0.33 40 301 534 -15
30DEC26 160.00 C 12.55 13.33 11.99 10.93 -0.34 40 13 2,881 +1
30DEC26 162.50 C 0.00 0.00 0.00 10.26 -0.34 40 0 244 0
30DEC26 165.00 C 10.42 10.42 10.42 9.61 -0.33 40 1 533 0
30DEC26 167.50 C 0.00 0.00 0.00 9.09 -0.33 40 0 1,186 0
30DEC26 170.00 C 0.00 0.00 0.00 8.56 -0.34 40 0 13,450 0
30DEC26 172.50 C 0.00 0.00 0.00 8.04 -0.35 40 0 1,101 0
30DEC26 175.00 C 0.00 0.00 0.00 7.52 -0.35 40 0 522 0
30DEC26 177.50 C 0.00 0.00 0.00 7.05 -0.31 40 0 680 0
30DEC26 180.00 C 8.30 9.00 7.77 6.66 -0.32 40 29 2,204 +2
30DEC26 182.50 C 0.00 0.00 0.00 6.27 -0.32 40 0 481 0
30DEC26 185.00 C 0.00 0.00 0.00 5.88 -0.33 40 0 379 0
30DEC26 187.50 C 0.00 0.00 0.00 5.49 -0.33 40 0 64 0
30DEC26 190.00 C 7.00 7.00 7.00 5.13 -0.31 40 6 737 -5
30DEC26 192.50 C 0.00 0.00 0.00 4.85 -0.28 40 0 149 0
30DEC26 195.00 C 0.00 0.00 0.00 4.57 -0.29 40 0 143 0
30DEC26 197.50 C 0.00 0.00 0.00 4.28 -0.30 39 0 100 0
30DEC26 200.00 C 6.08 6.08 6.08 4.00 -0.30 39 10 258 0
30DEC26 205.00 C 0.00 0.00 0.00 3.50 -0.24 39 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 3.11 -0.25 39 0 233 0
30DEC26 215.00 C 0.00 0.00 0.00 2.71 -0.26 39 0 151 0
30DEC26 220.00 C 4.18 4.18 4.18 2.37 -0.21 39 66 86 -55
30DEC26 225.00 C 0.00 0.00 0.00 2.04 -0.20 39 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.78 -0.21 39 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.55 -0.23 39 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 1.38 -0.20 39 0 238 0
30DEC26 245.00 C 0.00 0.00 0.00 1.21 -0.16 39 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.04 -0.20 39 0 43 0
30DEC26 255.00 C 0.00 0.00 0.00 0.92 -0.12 39 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.82 -0.11 39 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.71 -0.12 39 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.61 -0.11 39 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.48 -0.09 39 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 0.42 -0.08 39 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.36 -0.08 39 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.32 -0.06 39 0 14 0
30DEC26 300.00 C 1.10 1.10 1.05 0.29 -0.05 39 7 1,796 +7
30MAR27 65.00 C 0.00 0.00 0.00 72.49 +0.64 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 70.12 +0.55 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.76 +0.45 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 65.46 +0.41 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 63.17 +0.38 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 60.92 +0.33 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.72 +0.33 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.51 +0.23 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.42 +0.22 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.33 +0.22 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.28 +0.12 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.32 +0.10 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.37 +0.09 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.46 -0.02 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.67 +1.03 42 0 50 0
30MAR27 102.50 C 0.00 0.00 0.00 40.88 -0.03 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.10 -0.14 42 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 37.48 -0.16 41 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.87 -0.17 41 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.26 -0.18 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 32.76 -0.26 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.34 -0.24 41 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.92 -0.27 41 0 89 0
30MAR27 122.50 C 0.00 0.00 0.00 28.50 -0.34 40 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 27.23 +0.43 40 0 973 0
30MAR27 127.50 C 0.00 0.00 0.00 26.01 +0.40 40 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 24.79 +0.32 40 0 2,132 0
30MAR27 132.50 C 0.00 0.00 0.00 23.57 +0.18 40 0 139 0
30MAR27 135.00 C 0.00 0.00 0.00 22.49 +0.14 40 0 161 0
30MAR27 137.50 C 0.00 0.00 0.00 21.47 -0.47 40 0 7 0
30MAR27 140.00 C 21.42 21.42 21.42 20.44 -0.51 40 1 48 0
30MAR27 142.50 C 0.00 0.00 0.00 19.42 -0.51 40 0 60 0
30MAR27 145.00 C 0.00 0.00 0.00 18.45 -0.54 40 0 39 0
30MAR27 147.50 C 0.00 0.00 0.00 17.62 -0.54 40 0 39 0
30MAR27 150.00 C 0.00 0.00 0.00 16.78 -0.56 40 0 144 0
30MAR27 152.50 C 16.91 16.91 16.91 15.95 -0.57 40 60 169 +60
30MAR27 155.00 C 0.00 0.00 0.00 15.12 -0.57 39 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 14.37 -0.56 39 0 49 0
30MAR27 160.00 C 0.00 0.00 0.00 13.70 -0.58 39 0 82 0
30MAR27 162.50 C 0.00 0.00 0.00 13.04 -0.59 39 0 260 0
30MAR27 165.00 C 13.40 13.40 13.40 12.38 -0.59 39 2 1,338 0
30MAR27 167.50 C 13.91 13.91 13.00 11.72 -0.60 39 5 5 +5
30MAR27 170.00 C 13.80 13.80 13.80 11.11 -0.56 39 1 1 +1
30MAR27 172.50 C 0.00 0.00 0.00 10.60 -0.56 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.09 -0.57 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 9.58 -0.58 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 9.08 -0.58 39 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 8.57 -0.59 39 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 8.15 -0.52 39 0 5 0
30MAR27 187.50 C 0.00 0.00 0.00 7.77 -0.53 39 0 0 0
30MAR27 190.00 C 9.95 9.95 9.81 7.39 -0.53 39 3 4 +2
30MAR27 192.50 C 0.00 0.00 0.00 7.01 -0.54 39 0 0 0
30MAR27 195.00 C 8.60 8.60 8.60 6.63 -0.55 39 1 54 +1
TOTAL CALL 29,889 776,166 +7,617
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 147 0
20MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
20MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 102 0
20MAR26 112.50 P 0.04 0.06 0.04 0.02 -0.02 80 3 881 0
20MAR26 115.00 P 0.08 0.11 0.08 0.05 -0.03 80 47 433 +3
20MAR26 117.50 P 0.23 0.23 0.10 0.11 -0.07 80 53 452 +13
20MAR26 120.00 P 0.23 0.27 0.19 0.23 -0.10 80 301 799 +188
20MAR26 122.50 P 0.40 0.45 0.30 0.44 -0.16 80 380 1,525 +370
20MAR26 125.00 P 0.61 0.75 0.44 0.73 -0.29 79 1,334 2,527 +653
20MAR26 127.50 P 0.99 1.20 0.78 1.22 -0.39 79 358 1,368 +197
20MAR26 130.00 P 1.50 1.91 1.20 1.91 -0.40 78 708 2,506 +307
20MAR26 132.50 P 2.22 2.80 1.78 2.82 -0.58 78 995 2,082 +702
20MAR26 135.00 P 3.49 4.01 2.58 4.01 -0.58 78 1,103 1,038 +391
20MAR26 137.50 P 4.60 5.10 3.78 5.40 -0.68 76 1,007 976 +771
20MAR26 140.00 P 5.80 5.80 4.99 7.03 -0.80 75 259 99 +58
20MAR26 142.50 P 7.22 8.50 6.73 9.09 -0.91 79 125 75 +73
20MAR26 145.00 P 11.15 11.15 11.15 11.15 -0.66 78 25 26 +25
20MAR26 147.50 P 0.00 0.00 0.00 12.99 -0.68 56 0 5 0
20MAR26 150.00 P 12.80 12.87 12.80 15.58 -0.74 73 16 14 +4
20MAR26 152.50 P 15.52 15.52 15.52 18.06 -0.62 79 3 16 -3
20MAR26 155.00 P 0.00 0.00 0.00 20.49 -0.61 80 0 1 0
20MAR26 157.50 P 0.00 0.00 0.00 22.94 -0.61 80 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 25.42 -0.60 81 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 27.90 -0.61 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 30.40 -0.60 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 32.90 -0.60 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 35.40 -0.60 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 37.90 -0.60 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 40.40 -0.60 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 42.90 -0.60 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 45.40 -0.60 0 0 0 0
20MAR26 182.50 P 0.00 0.00 0.00 47.90 -0.60 0 0 0 0
20MAR26 185.00 P 0.00 0.00 0.00 50.40 -0.60 0 0 0 0
20MAR26 187.50 P 0.00 0.00 0.00 52.90 -0.60 0 0 0 0
20MAR26 190.00 P 0.00 0.00 0.00 55.40 -0.60 0 0 0 0
20MAR26 192.50 P 0.00 0.00 0.00 57.90 -0.60 0 0 0 0
20MAR26 195.00 P 0.00 0.00 0.00 60.40 -0.60 0 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 2 0
27MAR26 112.50 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
27MAR26 115.00 P 0.20 0.21 0.20 0.24 -0.05 57 2 10 +2
27MAR26 117.50 P 0.43 0.43 0.43 0.41 -0.07 57 10 18 +10
27MAR26 120.00 P 0.61 0.61 0.45 0.64 -0.14 57 11 11 +9
27MAR26 122.50 P 0.80 1.02 0.67 0.98 -0.21 56 20 25 +20
27MAR26 125.00 P 0.99 1.36 0.99 1.47 -0.27 56 80 166 +77
27MAR26 127.50 P 1.37 2.01 1.37 2.11 -0.29 56 222 216 +216
27MAR26 130.00 P 2.26 2.80 1.99 2.92 -0.34 56 243 190 +161
27MAR26 132.50 P 3.09 3.72 2.75 3.92 -0.39 56 159 151 +90
27MAR26 135.00 P 4.50 5.00 3.70 5.11 -0.49 55 37 34 +33
27MAR26 137.50 P 5.27 6.21 4.78 6.48 -0.59 55 83 51 +51
27MAR26 140.00 P 7.36 7.36 6.73 8.03 -0.72 54 32 34 +32
27MAR26 142.50 P 7.67 7.89 7.67 9.74 -0.96 53 60 30 +30
27MAR26 145.00 P 0.00 0.00 0.00 11.61 -0.75 51 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 13.60 -1.06 49 0 0 0
27MAR26 150.00 P 13.72 13.72 13.72 15.74 -1.04 46 4 4 +4
27MAR26 152.50 P 0.00 0.00 0.00 18.06 -1.25 45 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 20.75 -0.58 57 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 23.12 - 57 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 112 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4,698 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5,785 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8,113 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2,604 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,120 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9,379 0
30MAR26 100.00 P 0.02 0.04 0.02 0.01 0.00 57 270 28,634 +58
30MAR26 102.50 P 0.05 0.07 0.05 0.01 -0.01 52 14 2,781 -14
30MAR26 105.00 P 0.07 0.10 0.07 0.02 -0.01 51 28 10,009 0
30MAR26 107.50 P 0.10 0.11 0.10 0.04 -0.02 51 94 5,046 -17
30MAR26 110.00 P 0.16 0.19 0.14 0.08 -0.03 51 44 17,880 0
30MAR26 112.50 P 0.18 0.27 0.18 0.15 -0.04 51 77 3,984 +63
30MAR26 115.00 P 0.28 0.38 0.25 0.26 -0.07 51 247 7,559 -85
30MAR26 117.50 P 0.41 0.54 0.36 0.44 -0.11 51 415 7,115 -231
30MAR26 120.00 P 0.87 0.87 0.50 0.71 -0.15 51 412 15,084 -26
30MAR26 122.50 P 0.94 1.08 0.72 1.05 -0.24 51 538 7,460 -95
30MAR26 125.00 P 1.30 1.60 1.05 1.53 -0.34 50 986 17,699 -378
30MAR26 127.50 P 1.74 2.24 1.50 2.18 -0.38 50 125 7,295 -40
30MAR26 130.00 P 2.50 3.07 2.08 3.00 -0.41 50 1,120 23,930 +141
30MAR26 132.50 P 3.35 4.07 2.80 4.00 -0.50 50 1,019 45,578 +26
30MAR26 135.00 P 5.00 5.20 3.80 5.18 -0.59 49 742 20,862 -248
30MAR26 137.50 P 5.78 6.25 4.93 6.55 -0.70 49 933 9,928 -291
30MAR26 140.00 P 7.68 8.00 6.23 8.09 -0.97 48 409 16,226 +36
30MAR26 142.50 P 7.99 9.70 7.80 9.80 -1.17 47 21 7,911 +6
30MAR26 145.00 P 10.00 11.98 10.00 11.66 -1.02 46 1,217 13,637 +1,191
30MAR26 147.50 P 12.10 12.10 11.62 14.16 -0.50 52 7 7,976 0
30MAR26 150.00 P 14.50 16.07 13.30 15.85 -0.95 44 234 14,079 -173
30MAR26 152.50 P 16.78 17.35 15.63 18.46 -0.85 51 82 5,849 -29
30MAR26 155.00 P 18.00 18.20 17.90 20.75 -1.25 50 43 8,600 0
30MAR26 157.50 P 19.99 20.10 19.99 23.82 -0.62 68 33 3,229 +33
30MAR26 160.00 P 23.00 23.00 23.00 25.53 -0.57 51 2 11,000 0
30MAR26 162.50 P 0.00 0.00 0.00 27.97 -0.57 51 0 3,200 0
30MAR26 165.00 P 27.48 29.73 26.89 30.43 -0.83 50 456 12,345 -331
30MAR26 167.50 P 0.00 0.00 0.00 32.91 -0.60 51 0 2,094 0
30MAR26 170.00 P 0.00 0.00 0.00 35.40 -0.60 0 0 6,488 0
30MAR26 172.50 P 0.00 0.00 0.00 37.90 -0.60 0 0 538 0
30MAR26 175.00 P 0.00 0.00 0.00 40.40 -0.60 0 0 3,544 0
30MAR26 177.50 P 0.00 0.00 0.00 42.90 -0.60 0 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 45.40 -0.60 0 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 47.90 -0.60 0 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 50.40 -0.60 0 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 52.90 -0.60 0 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 55.40 -0.60 0 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 57.90 -0.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 60.40 -0.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 62.90 -0.60 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 65.40 -0.60 0 0 515 0
30MAR26 205.00 P 0.00 0.00 0.00 70.40 -0.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 75.40 -0.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 80.40 -0.60 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 85.40 -0.60 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 90.40 -0.60 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 95.40 -0.60 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 100.40 -0.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 105.40 -0.60 0 0 3,485 0
30MAR26 245.00 P 0.00 0.00 0.00 110.40 -0.60 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 115.40 -0.60 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 120.40 -0.60 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 125.40 -0.60 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 130.40 -0.60 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 135.40 -0.60 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 140.40 -0.60 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 145.40 -0.60 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 150.40 -0.60 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 155.40 -0.60 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 160.40 -0.60 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 165.40 -0.60 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,772 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 482 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 748 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 448 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 343 0
29APR26 95.00 P 0.24 0.24 0.24 0.04 -0.02 42 2 835 0
29APR26 97.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 545 0
29APR26 100.00 P 0.33 0.33 0.32 0.11 -0.03 41 10 1,747 +10
29APR26 102.50 P 0.40 0.40 0.40 0.17 -0.06 41 2 3,002 +2
29APR26 105.00 P 0.60 0.60 0.46 0.27 -0.08 41 9 2,409 +4
29APR26 107.50 P 0.57 0.63 0.57 0.41 -0.11 41 12 1,988 +2
29APR26 110.00 P 0.72 0.85 0.72 0.60 -0.14 41 84 1,882 -13
29APR26 112.50 P 1.03 1.08 0.86 0.86 -0.17 41 132 1,955 -84
29APR26 115.00 P 1.22 1.36 1.09 1.20 -0.21 41 505 1,420 +10
29APR26 117.50 P 1.53 1.68 1.40 1.62 -0.27 41 196 830 -93
29APR26 120.00 P 2.00 2.16 1.72 2.10 -0.35 41 597 1,936 +231
29APR26 122.50 P 2.39 2.73 2.22 2.73 -0.37 41 242 2,543 +4
29APR26 125.00 P 3.00 3.40 2.76 3.34 -0.49 40 252 7,885 -1
29APR26 127.50 P 3.94 4.03 3.40 4.16 -0.51 40 183 9,591 +55
29APR26 130.00 P 4.82 5.20 4.22 5.14 -0.63 40 1,303 9,168 +1,066
29APR26 132.50 P 5.85 6.08 5.16 6.24 -0.61 40 517 7,468 +151
29APR26 135.00 P 6.70 7.39 6.10 7.44 -0.71 40 810 5,919 +210
29APR26 137.50 P 7.54 8.30 7.38 8.79 -0.78 40 64 3,576 -7
29APR26 140.00 P 9.74 10.45 8.94 10.27 -0.87 39 20 3,849 +11
29APR26 142.50 P 10.32 10.70 10.32 11.87 -1.04 39 24 2,640 +24
29APR26 145.00 P 13.02 13.02 12.00 13.67 -0.94 39 9 3,312 -2
29APR26 147.50 P 13.92 15.40 13.92 15.71 -0.67 40 4 1,443 +2
29APR26 150.00 P 16.00 16.58 15.50 17.54 -0.90 40 45 3,433 +41
29APR26 152.50 P 19.74 19.74 19.74 19.34 -1.21 38 1 2,362 -1
29APR26 155.00 P 19.89 19.89 19.89 21.91 -0.51 42 60 6,225 -16
29APR26 157.50 P 0.00 0.00 0.00 24.13 -0.35 42 0 801 0
29APR26 160.00 P 0.00 0.00 0.00 26.35 -0.42 42 0 1,785 0
29APR26 162.50 P 0.00 0.00 0.00 28.69 -0.40 43 0 349 0
29APR26 165.00 P 0.00 0.00 0.00 31.60 +0.08 50 0 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 32.94 -0.92 34 0 916 0
29APR26 170.00 P 36.04 36.04 36.04 35.61 -0.62 41 1 870 -1
29APR26 172.50 P 0.00 0.00 0.00 38.03 -0.59 41 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 40.47 -0.56 41 0 433 0
29APR26 177.50 P 41.50 42.00 41.50 42.93 -0.57 41 16 56 +16
29APR26 180.00 P 0.00 0.00 0.00 45.41 -0.61 41 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 47.90 -0.60 0 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 50.40 -0.60 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 52.90 -0.60 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 55.40 -0.60 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 57.90 -0.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 60.40 -0.60 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 62.90 -0.60 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 65.40 -0.60 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 70.40 -0.60 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 75.40 -0.60 0 0 0 0
29APR26 215.00 P 77.28 79.67 76.61 80.40 -0.60 0 470 470 +470
29APR26 220.00 P 0.00 0.00 0.00 85.40 -0.60 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 90.40 -0.60 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 95.40 -0.60 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 100.40 -0.60 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 105.40 -0.60 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 110.40 -0.60 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 115.40 -0.78 0 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 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 43 0 0 0
28MAY26 80.00 P 0.15 0.15 0.15 0.02 0.00 43 20 20 +20
28MAY26 82.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 182 0
28MAY26 90.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 2 0
28MAY26 92.50 P 0.46 0.46 0.46 0.15 -0.03 41 2 5 +2
28MAY26 95.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 0.33 -0.06 41 0 144 0
28MAY26 100.00 P 0.79 0.82 0.76 0.46 -0.08 41 26 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.66 -0.08 42 0 0 0
28MAY26 105.00 P 1.05 1.05 1.05 0.89 -0.11 41 20 431 +20
28MAY26 107.50 P 0.00 0.00 0.00 1.17 -0.14 42 0 801 0
28MAY26 110.00 P 1.51 1.51 1.51 1.54 -0.16 42 15 721 +15
28MAY26 112.50 P 1.88 2.06 1.79 1.96 -0.20 42 124 736 +51
28MAY26 115.00 P 2.42 2.42 2.42 2.45 -0.24 41 2 1,097 +2
28MAY26 117.50 P 2.74 2.75 2.60 2.94 -0.40 41 56 3,050 +36
28MAY26 120.00 P 3.31 3.31 3.14 3.55 -0.43 41 88 2,099 +19
28MAY26 122.50 P 3.75 3.86 3.75 4.32 -0.41 40 180 2,416 +52
28MAY26 125.00 P 4.60 4.67 4.54 5.13 -0.47 40 70 4,724 +60
28MAY26 127.50 P 5.36 5.42 5.25 6.11 -0.45 40 4 3,202 -4
28MAY26 130.00 P 6.42 7.00 6.42 7.13 -0.52 40 36 5,462 +36
28MAY26 132.50 P 7.41 8.15 7.41 8.30 -0.60 40 31 4,385 0
28MAY26 135.00 P 8.30 9.24 8.30 9.52 -0.67 40 189 3,613 -112
28MAY26 137.50 P 9.60 10.26 9.60 10.89 -0.73 40 3 2,877 -2
28MAY26 140.00 P 0.00 0.00 0.00 12.29 -0.85 40 0 1,338 0
28MAY26 142.50 P 0.00 0.00 0.00 13.86 -0.90 39 0 1,930 0
28MAY26 145.00 P 14.10 14.95 14.10 15.86 -0.61 41 42 3,831 +2
28MAY26 147.50 P 0.00 0.00 0.00 17.24 -1.04 39 0 2,000 0
28MAY26 150.00 P 17.40 17.40 17.40 19.26 -0.70 40 2 3,391 +2
28MAY26 152.50 P 20.00 20.00 20.00 21.40 -0.58 41 2 515 +2
28MAY26 155.00 P 0.00 0.00 0.00 23.35 -0.58 41 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 25.39 -0.68 41 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 27.45 -0.78 41 0 391 0
28MAY26 162.50 P 27.50 27.50 27.50 29.59 -0.80 41 1 142 0
28MAY26 165.00 P 0.00 0.00 0.00 31.77 -0.80 41 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 33.99 -0.74 41 0 206 0
28MAY26 170.00 P 0.00 0.00 0.00 36.22 -0.76 40 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 38.52 -0.77 40 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 40.84 -0.76 40 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 43.20 -0.77 40 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 45.47 -0.87 37 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 47.97 -0.76 38 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 50.54 -0.60 41 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 52.98 -0.59 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 55.44 -0.58 41 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 57.92 -0.60 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 60.40 -0.60 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 62.90 -0.60 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 65.40 -0.60 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 70.40 -0.60 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 75.40 -0.60 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 80.40 -0.60 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 85.40 -0.60 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 90.40 -0.60 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 95.40 -0.60 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 100.40 -0.60 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 105.40 -0.60 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 110.40 -0.60 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 115.40 -0.78 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
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 0.00 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 80.00 P 0.34 0.34 0.34 0.07 -0.01 41 1 6,639 0
29JUN26 82.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 2,224 0
29JUN26 85.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 7,576 0
29JUN26 87.50 P 0.00 0.00 0.00 0.21 -0.04 40 0 540 0
29JUN26 90.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 2,111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.43 -0.05 40 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.58 -0.08 40 0 5,002 0
29JUN26 97.50 P 1.12 1.12 1.12 0.78 -0.08 40 1 2,251 +1
29JUN26 100.00 P 1.31 1.31 1.31 1.03 -0.11 40 6 6,993 +6
29JUN26 102.50 P 1.50 1.50 1.50 1.31 -0.15 40 3 2,285 -3
29JUN26 105.00 P 1.74 1.85 1.69 1.69 -0.16 40 7 4,895 +2
29JUN26 107.50 P 0.00 0.00 0.00 2.09 -0.21 40 0 4,448 0
29JUN26 110.00 P 2.75 2.75 2.75 2.51 -0.31 40 50 4,887 -50
29JUN26 112.50 P 2.81 2.88 2.81 3.11 -0.32 40 11 4,191 0
29JUN26 115.00 P 3.47 3.47 3.28 3.65 -0.36 40 123 8,428 +116
29JUN26 117.50 P 0.00 0.00 0.00 4.30 -0.40 39 0 4,371 0
29JUN26 120.00 P 4.78 5.05 4.55 5.11 -0.37 39 74 15,181 +67
29JUN26 122.50 P 5.40 5.40 5.40 5.94 -0.40 39 65 6,093 0
29JUN26 125.00 P 6.36 6.36 6.22 6.94 -0.37 39 17 15,582 -5
29JUN26 127.50 P 7.35 7.75 6.98 7.93 -0.44 39 165 6,060 -29
29JUN26 130.00 P 8.75 9.00 8.09 9.11 -0.42 39 77 12,293 -7
29JUN26 132.50 P 9.56 10.18 9.11 10.29 -0.50 39 773 4,672 +71
29JUN26 135.00 P 10.46 11.37 10.45 11.61 -0.56 39 160 16,255 +1
29JUN26 137.50 P 11.99 12.75 11.99 12.98 -0.64 39 204 4,355 +9
29JUN26 140.00 P 13.76 14.50 13.11 14.50 -0.66 39 48 8,032 -5
29JUN26 142.50 P 0.00 0.00 0.00 15.99 -0.77 38 0 10,859 0
29JUN26 145.00 P 16.36 17.58 16.30 17.55 -0.90 38 36 13,837 -34
29JUN26 147.50 P 18.40 19.16 18.09 19.55 -0.49 39 170 2,990 -145
29JUN26 150.00 P 19.56 20.96 19.56 21.09 -0.97 38 122 13,321 -119
29JUN26 152.50 P 0.00 0.00 0.00 22.90 -1.24 38 0 1,836 0
29JUN26 155.00 P 0.00 0.00 0.00 24.92 -0.95 38 0 3,273 0
29JUN26 157.50 P 0.00 0.00 0.00 27.10 -0.78 39 0 1,110 0
29JUN26 160.00 P 0.00 0.00 0.00 29.09 -0.79 39 0 12,224 0
29JUN26 162.50 P 0.00 0.00 0.00 31.24 -0.74 39 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 33.31 -0.76 39 0 6,795 0
29JUN26 167.50 P 0.00 0.00 0.00 35.31 -0.92 38 0 862 0
29JUN26 170.00 P 35.62 35.62 34.96 37.64 -0.78 38 61 617 +61
29JUN26 172.50 P 0.00 0.00 0.00 39.73 -0.92 37 0 2,171 0
29JUN26 175.00 P 39.69 39.69 39.69 42.10 -0.78 38 30 2,657 0
29JUN26 177.50 P 0.00 0.00 0.00 44.37 -0.78 38 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 46.62 -0.82 37 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 48.92 -0.80 37 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 51.26 -0.81 36 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 53.59 -0.81 36 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 55.95 -0.81 35 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 58.31 -0.81 33 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 60.69 -0.80 31 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 63.07 -0.81 25 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 65.48 -0.83 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 70.82 -0.29 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 75.72 -0.60 40 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 80.62 -0.60 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 85.55 -0.60 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 90.48 -0.60 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 95.43 -0.59 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 100.40 -0.60 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 105.40 -0.60 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 110.40 -0.60 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 115.40 -0.78 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 120.40 -0.60 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 125.40 -0.60 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 130.40 -0.60 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 135.40 -0.60 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 140.40 -0.60 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 145.40 -0.60 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 150.40 -0.60 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 155.40 -0.60 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 160.40 -0.60 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 165.40 -0.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
29SEP26 80.00 P 1.00 1.00 1.00 0.48 -0.08 40 25 1,397 0
29SEP26 82.50 P 0.00 0.00 0.00 0.62 -0.10 40 0 195 0
29SEP26 85.00 P 1.32 1.32 1.32 0.81 -0.12 40 40 82 +40
29SEP26 87.50 P 0.00 0.00 0.00 1.02 -0.14 40 0 117 0
29SEP26 90.00 P 0.00 0.00 0.00 1.30 -0.15 40 0 372 0
29SEP26 92.50 P 0.00 0.00 0.00 1.59 -0.17 40 0 642 0
29SEP26 95.00 P 0.00 0.00 0.00 1.96 -0.21 40 0 731 0
29SEP26 97.50 P 0.00 0.00 0.00 2.36 -0.22 40 0 144 0
29SEP26 100.00 P 3.00 3.00 2.83 2.82 -0.28 40 50 1,721 +47
29SEP26 102.50 P 3.41 3.41 3.41 3.37 -0.27 40 50 593 +50
29SEP26 105.00 P 0.00 0.00 0.00 3.91 -0.34 40 0 3,576 0
29SEP26 107.50 P 0.00 0.00 0.00 4.52 -0.35 40 0 672 0
29SEP26 110.00 P 0.00 0.00 0.00 5.07 -0.45 40 0 2,166 0
29SEP26 112.50 P 5.52 5.52 5.52 5.75 -0.48 39 8 2,903 +1
29SEP26 115.00 P 0.00 0.00 0.00 6.56 -0.45 39 0 10,990 0
29SEP26 117.50 P 0.00 0.00 0.00 7.40 -0.47 39 0 1,781 0
29SEP26 120.00 P 8.04 8.20 7.85 8.35 -0.47 39 4 7,408 +1
29SEP26 122.50 P 0.00 0.00 0.00 9.37 -0.48 39 0 2,300 0
29SEP26 125.00 P 9.85 10.31 9.80 10.39 -0.50 39 603 5,184 +512
29SEP26 127.50 P 11.35 11.35 11.35 11.56 -0.54 39 2 8,250 +2
29SEP26 130.00 P 11.80 12.60 11.80 12.77 -0.54 39 24 27,066 -2
29SEP26 132.50 P 14.00 14.00 14.00 13.98 -0.61 39 2 4,491 0
29SEP26 135.00 P 0.00 0.00 0.00 15.33 -0.64 39 0 9,778 0
29SEP26 137.50 P 0.00 0.00 0.00 16.74 -0.69 39 0 3,031 0
29SEP26 140.00 P 0.00 0.00 0.00 18.14 -0.80 38 0 11,425 0
29SEP26 142.50 P 0.00 0.00 0.00 19.64 -0.91 38 800 2,506 +800
29SEP26 145.00 P 20.18 20.30 20.10 21.22 -0.95 38 23 9,748 -7
29SEP26 147.50 P 22.53 22.53 22.53 23.99 +0.06 41 5 2,594 0
29SEP26 150.00 P 24.70 24.70 24.70 24.70 -0.98 39 6 9,358 -6
29SEP26 152.50 P 26.04 26.45 26.00 26.18 -1.33 38 480 2,702 -298
29SEP26 155.00 P 0.00 0.00 0.00 28.50 -0.85 39 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 30.48 -0.78 40 0 1,803 0
29SEP26 160.00 P 30.88 30.88 30.88 32.33 -0.84 39 5 6,872 +5
29SEP26 162.50 P 0.00 0.00 0.00 34.35 -0.81 40 0 758 0
29SEP26 165.00 P 34.06 34.06 34.06 36.31 -0.83 39 1 3,019 +1
29SEP26 167.50 P 0.00 0.00 0.00 38.35 -0.83 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 40.41 -0.84 40 0 521 0
29SEP26 172.50 P 0.00 0.00 0.00 42.49 -0.84 40 0 495 0
29SEP26 175.00 P 43.36 43.36 43.36 44.60 -0.85 40 7 1,059 -7
29SEP26 177.50 P 0.00 0.00 0.00 46.74 -0.92 40 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 48.91 -0.91 40 0 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 51.11 -0.85 40 0 31 0
29SEP26 185.00 P 51.32 51.32 51.32 53.31 -0.87 40 6 102 +6
29SEP26 187.50 P 0.00 0.00 0.00 55.51 -0.80 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.75 -0.87 39 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 60.02 -0.88 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.33 -0.86 39 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 64.63 -0.85 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 66.90 -0.89 39 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 71.54 -0.89 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 76.24 -0.88 38 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 80.97 -0.87 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 85.74 -0.87 36 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 90.54 -0.86 33 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 95.80 -0.43 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 100.69 -0.36 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 105.58 -0.60 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 110.50 -0.59 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 115.43 -0.75 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 120.40 -0.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 125.40 -0.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 130.40 -0.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 135.40 -0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 140.40 -0.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 145.40 -0.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 150.40 -0.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 155.40 -0.60 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 160.40 -0.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 165.40 -0.60 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.06 39 0 76 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.07 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.39 -0.09 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
30DEC26 75.00 P 1.35 1.35 1.35 0.66 -0.13 39 10 10 +10
30DEC26 77.50 P 0.00 0.00 0.00 0.85 -0.16 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.06 -0.17 39 0 1,261 0
30DEC26 82.50 P 0.00 0.00 0.00 1.31 -0.22 39 0 86 0
30DEC26 85.00 P 0.00 0.00 0.00 1.61 -0.23 39 0 186 0
30DEC26 87.50 P 0.00 0.00 0.00 1.92 -0.30 39 0 85 0
30DEC26 90.00 P 0.00 0.00 0.00 2.34 -0.30 39 0 574 0
30DEC26 92.50 P 0.00 0.00 0.00 2.75 -0.32 39 0 14 0
30DEC26 95.00 P 3.60 3.70 3.60 3.24 -0.39 39 3 2,258 -3
30DEC26 97.50 P 4.12 4.12 4.12 3.79 -0.40 40 2 419 +2
30DEC26 100.00 P 4.55 4.63 4.42 4.35 -0.45 40 16 3,783 -10
30DEC26 102.50 P 0.00 0.00 0.00 5.03 -0.49 40 0 603 0
30DEC26 105.00 P 0.00 0.00 0.00 5.74 -0.44 40 0 5,834 0
30DEC26 107.50 P 0.00 0.00 0.00 6.46 -0.42 40 0 1,884 0
30DEC26 110.00 P 0.00 0.00 0.00 7.25 -0.40 39 0 3,539 0
30DEC26 112.50 P 0.00 0.00 0.00 8.05 -0.42 39 0 3,311 0
30DEC26 115.00 P 8.78 8.78 8.40 8.91 -0.46 39 5 1,772 0
30DEC26 117.50 P 0.00 0.00 0.00 9.76 -0.53 39 0 1,825 0
30DEC26 120.00 P 10.50 10.88 10.50 10.90 -0.42 39 4 8,690 +1
30DEC26 122.50 P 11.30 11.40 11.30 11.93 -0.47 39 2 1,702 0
30DEC26 125.00 P 12.31 12.31 12.31 13.03 -0.52 39 10 2,868 +10
30DEC26 127.50 P 13.60 13.60 13.60 14.20 -0.56 39 1 2,944 0
30DEC26 130.00 P 15.40 15.40 15.40 15.40 -0.64 39 22 16,754 0
30DEC26 132.50 P 16.66 16.66 16.66 16.75 -0.63 39 1 2,059 +1
30DEC26 135.00 P 0.00 0.00 0.00 18.02 -0.71 38 0 3,877 0
30DEC26 137.50 P 18.33 19.27 18.33 19.38 -0.82 38 308 3,170 -215
30DEC26 140.00 P 20.90 20.90 20.90 21.01 -0.69 39 2 2,186 +2
30DEC26 142.50 P 0.00 0.00 0.00 22.43 -0.78 38 0 1,455 0
30DEC26 145.00 P 0.00 0.00 0.00 24.07 -0.86 38 0 4,409 0
30DEC26 147.50 P 24.43 25.63 24.43 25.71 -0.81 38 248 544 -4
30DEC26 150.00 P 27.00 27.00 27.00 26.83 -1.50 37 2 6,279 0
30DEC26 152.50 P 0.00 0.00 0.00 28.48 -1.63 37 0 988 0
30DEC26 155.00 P 29.68 29.68 29.68 31.12 -0.76 39 2 3,462 -2
30DEC26 157.50 P 0.00 0.00 0.00 32.91 -0.86 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 34.80 +0.01 39 0 2,552 0
30DEC26 162.50 P 0.00 0.00 0.00 36.73 -0.82 39 0 595 0
30DEC26 165.00 P 37.71 37.99 36.73 38.49 -1.00 39 242 6,232 0
30DEC26 167.50 P 0.00 0.00 0.00 40.61 -0.84 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 42.54 -0.90 39 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 44.59 -0.86 39 0 1,120 0
30DEC26 175.00 P 45.10 45.10 45.10 46.60 -0.89 39 2 330 +2
30DEC26 177.50 P 48.00 48.00 48.00 48.00 -1.55 38 1 166 0
30DEC26 180.00 P 0.00 0.00 0.00 51.25 -0.17 41 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 52.90 -0.86 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 55.01 -0.90 39 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 57.17 -0.89 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.34 -0.90 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 61.54 -0.89 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 63.75 -1.10 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 65.94 -0.93 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.20 -0.90 39 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 72.71 -0.92 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 77.28 -0.93 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 81.91 -0.93 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 86.57 -0.89 38 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 91.29 -0.90 38 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 96.00 -0.90 37 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 100.80 -0.87 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 105.58 -0.89 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 110.50 -0.77 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 115.65 -0.53 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 120.55 -0.47 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 125.46 -0.63 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 130.41 -0.62 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.40 -0.60 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 140.40 -0.60 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 145.40 -0.60 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 150.40 -0.60 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 155.40 -0.60 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 160.40 -0.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.40 -0.60 0 0 0 0
30MAR27 65.00 P 1.28 1.28 1.28 0.44 -0.13 39 6 54 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 -0.13 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 0.73 -0.19 39 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 0.94 -0.20 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.16 -0.23 39 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 1.42 -0.28 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.73 -0.29 39 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 2.04 -0.38 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.45 -0.39 39 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.88 -0.40 39 0 0 0
30MAR27 90.00 P 3.84 3.84 3.84 3.34 -0.50 39 2 6 +2
30MAR27 92.50 P 0.00 0.00 0.00 3.90 -0.51 39 0 0 0
30MAR27 95.00 P 4.97 4.97 4.97 4.46 -0.52 39 30 36 +30
30MAR27 97.50 P 0.00 0.00 0.00 5.07 -0.63 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.79 -0.64 39 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 6.52 -0.57 39 0 0 0
30MAR27 105.00 P 7.23 7.38 7.23 7.26 -0.58 39 66 946 +64
30MAR27 107.50 P 0.00 0.00 0.00 8.16 -0.44 39 0 338 0
30MAR27 110.00 P 9.05 9.05 9.05 9.03 -0.45 39 12 69 +12
30MAR27 112.50 P 0.00 0.00 0.00 9.91 -0.48 39 0 333 0
30MAR27 115.00 P 10.35 10.80 10.35 10.75 -0.57 39 2 6,870 0
30MAR27 117.50 P 11.60 11.60 11.30 11.70 -0.62 39 594 967 -32
30MAR27 120.00 P 12.40 12.40 12.40 12.80 -0.59 39 1 1,032 +1
30MAR27 122.50 P 13.90 13.90 13.90 13.90 -0.65 39 24 916 +13
30MAR27 125.00 P 14.83 14.83 14.41 15.29 -0.39 39 9 2,510 -7
30MAR27 127.50 P 16.20 16.20 16.20 16.52 -0.43 39 29 3,443 +18
30MAR27 130.00 P 16.84 17.40 16.84 17.71 -0.51 39 7 3,133 +7
30MAR27 132.50 P 0.00 0.00 0.00 18.97 -0.58 39 0 73 0
30MAR27 135.00 P 19.80 20.12 19.45 20.19 -0.75 38 27 866 +19
30MAR27 137.50 P 21.56 21.56 21.56 21.57 -0.81 38 60 330 +60
30MAR27 140.00 P 22.29 22.29 21.93 23.08 -0.80 38 6 93 +4
30MAR27 142.50 P 0.00 0.00 0.00 24.71 -0.73 38 0 2 0
30MAR27 145.00 P 25.30 25.30 25.30 26.13 -0.82 38 1 5 -1
30MAR27 147.50 P 0.00 0.00 0.00 27.76 -0.85 38 0 0 0
30MAR27 150.00 P 29.45 29.45 29.16 29.48 -0.81 38 120 141 +120
30MAR27 152.50 P 31.20 31.20 31.01 31.11 -0.91 38 120 120 +120
30MAR27 155.00 P 0.00 0.00 0.00 33.23 -0.78 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 35.02 -0.80 39 0 1 0
30MAR27 160.00 P 35.60 35.60 35.50 36.83 -0.82 39 20 222 +20
30MAR27 162.50 P 0.00 0.00 0.00 38.70 -0.83 39 0 0 0
30MAR27 165.00 P 38.95 38.95 38.95 40.43 -1.00 39 1 22 +1
30MAR27 167.50 P 0.00 0.00 0.00 42.45 -0.90 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.41 -0.89 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.37 -0.91 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.41 -0.86 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.41 -0.88 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 52.46 -0.87 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 54.52 -0.88 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 56.60 -0.88 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.70 -0.88 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.82 -0.89 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.96 -0.88 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.10 -0.90 39 0 0 0
TOTAL PUT 30,096 1,104,502 +7,702
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$ 12.54
30MAR26 2.90 C 0.00 0.00 0.00 9.64 -0.42 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.54 -0.40 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.44 -0.40 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.34 -0.40 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.24 -0.40 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.14 -0.40 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.04 -0.40 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.94 -0.40 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.84 -0.40 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.74 -0.40 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.54 -0.40 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.44 -0.40 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.34 -0.40 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.24 -0.40 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.14 -0.40 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.04 -0.40 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.94 -0.45 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.84 -0.40 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.74 -0.40 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.64 -0.40 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.54 -0.44 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.29 -0.41 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.05 -0.40 173 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.80 -0.41 163 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.55 -0.40 154 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.30 -0.41 145 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.05 -0.40 136 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.80 -0.44 128 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.55 -0.39 121 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.30 -0.40 113 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.05 -0.45 106 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.80 -0.40 99 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.55 -0.40 92 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.30 -0.43 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.05 -0.41 79 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 3.80 -0.40 72 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.55 -0.41 66 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.30 -0.40 60 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.05 -0.40 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.81 -0.44 66 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.55 -0.43 43 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 2.09 -0.39 63 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 1.64 -0.37 62 0 75 0
30MAR26 11.50 C 0.00 0.00 0.00 1.23 -0.35 61 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.88 -0.28 60 0 252 0
30MAR26 12.50 C 0.98 0.98 0.60 0.60 -0.25 60 4 103 +1
30MAR26 13.00 C 0.48 0.48 0.42 0.40 -0.20 62 9 512 +8
30MAR26 13.50 C 0.52 0.52 0.26 0.26 -0.14 63 83 351 -38
30MAR26 14.00 C 0.34 0.35 0.17 0.15 -0.12 62 66 1,496 -35
30MAR26 14.50 C 0.20 0.20 0.11 0.09 -0.08 63 30 303 -18
30MAR26 15.00 C 0.11 0.11 0.08 0.05 -0.05 63 13 476 -1
30MAR26 15.50 C 0.08 0.08 0.05 0.03 -0.03 65 26 239 0
30MAR26 16.00 C 0.06 0.06 0.05 0.02 -0.02 67 11 130 -9
30MAR26 16.50 C 0.04 0.04 0.04 0.01 -0.01 67 9 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 214 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 43 0
29APR26 8.75 C 0.00 0.00 0.00 3.87 -0.41 65 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 3.67 -0.39 71 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.39 -0.40 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.18 -0.36 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.94 -0.38 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.76 -0.33 64 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.31 -0.34 59 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.92 -0.35 57 0 10 0
29APR26 11.50 C 0.00 0.00 0.00 1.62 -0.29 60 0 0 0
29APR26 12.00 C 1.27 1.27 1.23 1.25 -0.29 55 40 146 -40
29APR26 12.50 C 0.00 0.00 0.00 1.03 -0.24 57 0 98 0
29APR26 13.00 C 1.07 1.07 0.78 0.79 -0.24 56 16 318 0
29APR26 13.50 C 0.00 0.00 0.00 0.63 -0.19 57 0 457 0
29APR26 14.00 C 0.59 0.59 0.59 0.48 -0.19 57 1 524 +1
29APR26 14.50 C 0.42 0.42 0.40 0.38 -0.16 58 47 223 +46
29APR26 15.00 C 0.37 0.37 0.32 0.29 -0.13 58 8 1,036 +3
29APR26 15.50 C 0.00 0.00 0.00 0.21 -0.12 58 0 107 0
29APR26 16.00 C 0.34 0.34 0.21 0.16 -0.09 58 55 206 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.07 58 0 134 0
29APR26 17.00 C 0.13 0.13 0.13 0.09 -0.05 59 5 203 +5
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.05 58 0 38 0
29APR26 18.00 C 0.10 0.10 0.10 0.05 -0.03 59 5 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 88 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 236 0
28MAY26 9.00 C 0.00 0.00 0.00 3.72 -0.34 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.51 -0.39 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.30 -0.38 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.07 -0.34 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.89 -0.37 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.46 -0.38 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.16 -0.23 57 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 1.78 -0.36 54 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 1.50 -0.28 54 0 15 0
28MAY26 12.50 C 1.52 1.52 1.52 1.26 -0.26 54 15 53 +15
28MAY26 13.00 C 0.00 0.00 0.00 1.08 -0.21 56 0 102 0
28MAY26 13.50 C 0.00 0.00 0.00 0.88 -0.20 55 0 86 0
28MAY26 14.00 C 0.79 0.79 0.79 0.73 -0.20 56 1 284 +1
28MAY26 14.50 C 0.00 0.00 0.00 0.59 -0.20 55 0 63 0
28MAY26 15.00 C 0.73 0.73 0.73 0.48 -0.18 55 45 183 +45
28MAY26 15.50 C 0.00 0.00 0.00 0.38 -0.17 55 0 61 0
28MAY26 16.00 C 0.00 0.00 0.00 0.31 -0.14 55 0 20 0
28MAY26 16.50 C 0.00 0.00 0.00 0.24 -0.13 55 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.19 -0.11 55 0 47 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 -0.09 55 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.08 55 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.10 -0.06 56 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 -0.05 56 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 8.84 -0.48 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.76 -0.41 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.65 -0.43 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.60 -0.36 106 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.50 -0.38 103 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.41 -0.41 106 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.30 -0.43 98 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.17 -0.42 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.09 -0.38 88 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.02 -0.41 100 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.92 -0.36 98 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.83 -0.34 99 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.66 -0.42 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.58 -0.43 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.36 -0.35 83 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.15 -0.34 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.88 -0.34 80 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.59 -0.41 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.35 -0.40 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.11 -0.43 61 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.91 -0.42 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.67 -0.39 69 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.35 -0.44 44 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.19 -0.40 64 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.94 -0.40 61 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 4.74 -0.29 63 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.50 -0.40 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.21 -0.45 53 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.88 -0.49 37 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.80 -0.26 55 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 3.54 -0.45 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.35 -0.42 52 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.15 -0.43 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.03 -0.36 56 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 2.62 -0.36 53 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.36 -0.22 56 0 90 0
29JUN26 11.50 C 0.00 0.00 0.00 1.97 -0.31 52 0 15 0
29JUN26 12.00 C 1.87 1.87 1.87 1.71 -0.29 52 1 191 +1
29JUN26 12.50 C 0.00 0.00 0.00 1.48 -0.27 53 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 -0.25 53 0 48 0
29JUN26 13.50 C 0.00 0.00 0.00 1.11 -0.21 54 0 34 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 -0.18 55 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 0.83 -0.18 55 0 115 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 -0.18 55 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 -0.18 55 0 173 0
29JUN26 16.00 C 0.00 0.00 0.00 0.50 -0.16 55 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.14 55 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.13 55 0 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 -0.12 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.10 54 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 -0.09 54 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.08 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.07 55 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 7.92 -0.42 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.83 -0.35 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.71 -0.37 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.58 -0.43 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.36 -0.38 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.15 -0.34 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.88 -0.37 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.59 -0.42 48 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.35 -0.43 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.11 -0.45 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.91 -0.42 57 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.67 -0.40 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.46 -0.38 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.23 -0.36 55 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.02 -0.42 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.74 -0.49 50 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.61 -0.29 56 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.39 -0.34 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.14 -0.40 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 -0.39 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 -0.34 53 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.62 -0.38 53 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.45 -0.38 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.33 -0.30 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 -0.35 54 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 -0.25 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.44 -0.31 54 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 -0.30 53 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 1.92 -0.32 52 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 1.73 -0.24 52 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 1.56 -0.24 53 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 -0.23 53 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.28 -0.21 54 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.20 54 0 78 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 -0.20 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 -0.18 54 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 -0.17 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 -0.17 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 -0.14 53 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 -0.13 53 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.13 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 -0.11 53 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 -0.10 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.90 -0.38 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.71 -0.38 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.52 -0.39 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.34 -0.45 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.25 -0.36 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.10 -0.29 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.92 -0.28 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.69 -0.37 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.54 -0.36 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.31 -0.30 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.04 -0.34 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 2.71 -0.35 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.53 -0.37 51 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 -0.36 52 0 87 0
30DEC26 13.00 C 2.36 2.36 2.14 2.12 -0.24 51 2 73 0
30DEC26 13.50 C 0.00 0.00 0.00 1.95 -0.24 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 -0.24 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 -0.22 52 0 602 0
30DEC26 15.00 C 1.74 1.74 1.74 1.53 -0.21 53 1 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 -0.19 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 -0.19 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 -0.19 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 -0.16 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 -0.16 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.90 -0.16 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 -0.13 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 -0.13 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.13 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 4.30 -0.30 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.14 -0.33 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.99 -0.30 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.87 -0.30 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.59 -0.30 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.33 -0.29 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.10 -0.28 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.87 -0.26 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.67 -0.27 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.45 -0.28 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.28 -0.27 51 0 102 0
30MAR27 14.00 C 0.00 0.00 0.00 2.13 -0.26 51 0 501 0
30MAR27 14.50 C 0.00 0.00 0.00 1.99 -0.24 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.86 -0.23 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.74 -0.23 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.62 -0.22 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.50 -0.22 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.39 -0.22 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.30 -0.19 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 -0.18 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.11 -0.19 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 -0.18 52 0 0 0
TOTAL CALL 493 21,908 -15
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 326 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 304 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 279 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 273 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 267 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 262 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 256 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 251 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 246 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 241 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 231 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 213 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 198 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 188 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 179 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 170 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 0.00 137 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.02 66 0 169 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 268 0
30MAR26 11.50 P 0.18 0.18 0.18 0.19 +0.05 62 4 589 +4
30MAR26 12.00 P 0.21 0.34 0.21 0.34 +0.08 62 11 790 +6
30MAR26 12.50 P 0.41 0.57 0.41 0.59 +0.15 65 26 960 -5
30MAR26 13.00 P 0.67 0.86 0.65 0.86 +0.19 63 61 696 +24
30MAR26 13.50 P 0.90 0.90 0.90 1.22 +0.23 65 10 245 +10
30MAR26 14.00 P 0.00 0.00 0.00 1.60 +0.25 62 0 311 0
30MAR26 14.50 P 0.00 0.00 0.00 2.04 +0.33 63 0 192 0
30MAR26 15.00 P 0.00 0.00 0.00 2.55 +0.42 75 0 250 0
30MAR26 15.50 P 0.00 0.00 0.00 3.03 +0.36 80 0 80 0
30MAR26 16.00 P 0.00 0.00 0.00 3.49 +0.35 76 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 4.02 +0.44 94 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.49 +0.38 91 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.98 +0.38 92 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.50 +0.41 109 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.98 +0.42 105 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.48 +0.42 111 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.98 +0.40 117 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 58 0 30 0
29APR26 9.00 P 0.06 0.06 0.06 0.04 +0.01 57 100 122 +99
29APR26 9.25 P 0.00 0.00 0.00 0.06 +0.01 58 0 6 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 +0.01 58 0 22 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 +0.02 58 0 71 0
29APR26 10.00 P 0.14 0.14 0.14 0.13 +0.01 57 2 153 +2
29APR26 10.50 P 0.16 0.16 0.16 0.23 +0.04 58 5 210 0
29APR26 11.00 P 0.25 0.34 0.25 0.34 +0.05 57 5 483 +1
29APR26 11.50 P 0.35 0.49 0.35 0.49 +0.06 56 57 416 +57
29APR26 12.00 P 0.67 0.67 0.67 0.70 +0.09 57 3 405 -3
29APR26 12.50 P 0.00 0.00 0.00 0.95 +0.11 57 0 168 0
29APR26 13.00 P 0.00 0.00 0.00 1.24 +0.13 58 0 570 0
29APR26 13.50 P 1.54 1.54 1.54 1.58 +0.17 59 3 366 0
29APR26 14.00 P 0.00 0.00 0.00 1.87 +0.12 55 0 137 0
29APR26 14.50 P 0.00 0.00 0.00 2.25 +0.20 54 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.68 +0.23 55 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.15 +0.22 59 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.61 +0.30 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.02 +0.24 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.53 +0.28 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.99 +0.35 57 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.53 +0.36 69 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.98 +0.34 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.48 +0.35 66 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.98 +0.38 69 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 0.00 55 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 +0.01 55 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 +0.02 55 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 +0.03 55 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.26 +0.04 55 0 47 0
28MAY26 10.50 P 0.00 0.00 0.00 0.37 +0.04 55 0 127 0
28MAY26 11.00 P 0.00 0.00 0.00 0.51 +0.05 54 0 380 0
28MAY26 11.50 P 0.58 0.67 0.58 0.69 +0.07 54 15 218 +15
28MAY26 12.00 P 0.00 0.00 0.00 0.92 +0.10 55 0 334 0
28MAY26 12.50 P 1.00 1.00 1.00 1.17 +0.09 55 8 104 0
28MAY26 13.00 P 0.00 0.00 0.00 1.47 +0.11 55 0 94 0
28MAY26 13.50 P 1.50 1.50 1.50 1.78 +0.13 55 2 59 +2
28MAY26 14.00 P 1.86 1.86 1.86 2.17 +0.19 57 50 170 -8
28MAY26 14.50 P 0.00 0.00 0.00 2.53 +0.19 57 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 2.93 +0.27 58 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.31 +0.26 57 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.78 +0.28 60 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.19 +0.28 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.67 +0.30 61 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.13 +0.34 62 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.56 +0.31 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.04 +0.32 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.54 +0.37 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.03 +0.38 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29JUN26 7.00 P 0.03 0.03 0.03 0.02 0.00 54 10 21 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 54 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 55 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.01 55 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.02 55 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.01 54 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 54 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.03 54 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 +0.04 54 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.02 53 0 65 0
29JUN26 10.00 P 0.36 0.36 0.36 0.39 +0.04 54 1 215 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 +0.04 54 0 306 0
29JUN26 11.00 P 0.64 0.64 0.64 0.70 +0.07 54 5 695 +5
29JUN26 11.50 P 0.00 0.00 0.00 0.90 +0.08 54 0 466 0
29JUN26 12.00 P 1.00 1.00 1.00 1.15 +0.11 55 1 338 +1
29JUN26 12.50 P 0.00 0.00 0.00 1.42 +0.10 55 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 1.72 +0.13 56 0 285 0
29JUN26 13.50 P 1.78 1.78 1.78 2.05 +0.16 57 15 167 +15
29JUN26 14.00 P 0.00 0.00 0.00 2.38 +0.17 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.73 +0.17 56 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.10 +0.17 56 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.49 +0.22 56 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.97 +0.28 60 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.38 +0.25 59 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.75 +0.25 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.29 +0.29 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.74 +0.29 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.20 +0.32 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.67 +0.38 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.12 +0.39 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 5.25 P 0.03 0.03 0.03 0.01 0.00 51 10 27 +10
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 54 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 54 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.02 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.03 53 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 +0.06 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 +0.06 52 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 +0.08 53 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.14 +0.09 53 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 1.38 +0.11 53 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.64 +0.13 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.92 +0.14 53 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.23 +0.15 54 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.55 +0.17 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.90 +0.18 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.26 +0.20 55 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.61 +0.23 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 +0.22 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.39 +0.25 55 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 +0.17 54 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.22 +0.22 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 +0.22 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.05 +0.19 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.50 +0.24 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.91 +0.21 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.35 +0.23 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 +0.04 53 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.04 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.03 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.04 52 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.05 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 +0.05 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.06 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.07 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 +0.07 52 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.09 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 +0.10 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 +0.12 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.96 +0.12 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.25 +0.13 53 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 +0.15 53 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.89 +0.16 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.23 +0.18 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.58 +0.18 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.91 +0.20 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.34 +0.21 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.75 +0.25 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.15 +0.27 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.56 +0.28 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.95 +0.25 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.29 +0.19 54 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.82 +0.29 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.15 +0.20 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.69 +0.31 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.06 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 +0.04 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.09 +0.04 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 +0.08 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.44 +0.09 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 +0.10 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.92 +0.10 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.21 +0.13 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.50 +0.14 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.81 +0.15 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.14 +0.17 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.48 +0.18 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.81 +0.17 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.17 +0.16 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.54 +0.18 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.93 +0.19 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.32 +0.20 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.70 +0.19 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.12 +0.21 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.53 +0.21 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.96 +0.23 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.37 +0.22 54 0 0 0
TOTAL PUT 404 29,004 +245
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$ 5.13
30MAR26 2.70 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.95 +0.02 142 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.64 0.00 101 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 0.00 94 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 +0.05 99 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 +0.01 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 +0.02 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 +0.04 70 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 +0.02 63 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 0.00 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 0.00 34 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 +0.01 50 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.37 -0.01 38 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30MAR26 5.00 C 0.28 0.36 0.23 0.23 -0.01 40 10 1,569 -7
30MAR26 5.25 C 0.16 0.18 0.11 0.11 -0.01 41 217 614 +9
30MAR26 5.50 C 0.09 0.09 0.06 0.05 -0.01 43 33 844 +29
30MAR26 5.75 C 0.04 0.04 0.04 0.02 0.00 45 101 983 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 530 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 159 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.44 +0.01 74 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.34 0.00 69 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.24 +0.01 64 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.15 +0.01 81 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.05 +0.01 76 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.95 +0.01 71 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.75 +0.01 63 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.65 0.00 59 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.56 +0.02 63 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.46 +0.01 58 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.36 0.00 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.26 +0.02 50 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.17 +0.01 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.07 +0.01 47 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 +0.02 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.89 -0.01 45 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.80 0.00 44 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.43 0.00 42 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.37 0.00 42 0 33 0
29APR26 5.25 C 0.31 0.31 0.31 0.25 -0.01 42 22 92 +18
29APR26 5.50 C 0.19 0.23 0.17 0.16 -0.01 41 64 395 +12
29APR26 5.75 C 0.14 0.15 0.14 0.10 -0.01 42 29 891 +12
29APR26 6.00 C 0.08 0.11 0.08 0.06 -0.01 42 57 1,549 +57
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 1,217 0
29APR26 6.50 C 0.05 0.05 0.05 0.02 -0.01 42 75 205 0
29APR26 6.75 C 0.03 0.03 0.03 0.01 -0.01 42 30 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 920 0
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 0.01 0.01 0.01 0.01 0.00 66 13 53 +13
29APR26 8.50 C 0.01 0.01 0.01 0.01 0.00 69 5 69 +5
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 84 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.04 0.00 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.96 0.00 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.89 +0.03 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.81 0.00 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.74 +0.03 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 0.00 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.49 +0.01 45 0 139 0
28MAY26 5.25 C 0.00 0.00 0.00 0.37 0.00 45 0 128 0
28MAY26 5.50 C 0.29 0.29 0.29 0.27 -0.01 44 3 40 0
28MAY26 5.75 C 0.27 0.27 0.22 0.20 -0.01 45 196 130 +46
28MAY26 6.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 315 0
28MAY26 6.25 C 0.16 0.16 0.16 0.10 -0.01 44 10 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 73 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 42 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 56 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.49 +0.03 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.40 +0.03 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.29 +0.02 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.19 +0.02 66 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.10 +0.03 66 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.00 +0.02 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.91 +0.04 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.81 +0.02 58 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.72 +0.02 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.63 +0.02 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.51 -0.01 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.43 0.00 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.35 +0.01 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.26 0.00 48 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.19 +0.01 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.03 +0.01 48 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 +0.03 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.80 +0.02 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 +0.02 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 0.00 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 0.00 44 0 35 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 -0.01 44 0 364 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 -0.01 45 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 -0.01 45 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.01 44 0 890 0
29JUN26 6.50 C 0.19 0.19 0.15 0.12 -0.01 44 30 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 -0.01 44 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 44 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 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 2.51 +0.01 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.41 +0.01 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.32 +0.01 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.22 +0.01 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.13 +0.01 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.04 +0.01 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.95 +0.01 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.87 +0.01 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.78 +0.01 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.71 +0.02 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.63 +0.02 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.55 +0.02 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.47 +0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.38 0.00 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.31 +0.01 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 +0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 +0.02 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 +0.04 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 +0.04 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.03 46 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 0.00 46 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 +0.02 46 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 -0.01 44 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.56 -0.01 45 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 0.00 45 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 -0.01 45 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.01 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 -0.01 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 0.00 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 0.00 45 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.01 44 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 0.00 45 0 84 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 0.00 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 46 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 44 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.55 +0.01 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.46 +0.01 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.37 +0.01 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.29 +0.01 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.19 0.00 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.12 +0.02 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.03 +0.01 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.95 +0.01 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.87 +0.01 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.79 +0.01 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.72 +0.01 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.64 +0.01 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.57 0.00 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.50 0.00 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.43 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.37 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 +0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 +0.02 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.03 +0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 0.00 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.93 0.00 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 0.00 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 -0.01 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 0.00 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 0.00 46 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 0.00 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 +0.01 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 0.00 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 0.00 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 0.00 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 0.00 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 0.00 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 0.00 45 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 10.00 C 0.18 0.18 0.18 0.07 0.00 46 1 45 +1
30MAR27 4.10 C 0.00 0.00 0.00 1.55 0.00 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.48 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 0.00 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.26 -0.01 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 0.00 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 0.00 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 0.00 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.01 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.97 -0.01 46 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 -0.01 46 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 0.00 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 0.00 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 0.00 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
TOTAL CALL 896 35,781 +195
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 145 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 266 0
30MAR26 4.40 P 0.01 0.01 0.01 0.01 0.00 50 3 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 45 0 55 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 44 0 222 0
30MAR26 4.80 P 0.03 0.03 0.03 0.05 -0.01 44 10 179 -10
30MAR26 4.90 P 0.07 0.07 0.07 0.07 -0.01 42 8 524 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 2,184 0
30MAR26 5.25 P 0.15 0.16 0.15 0.22 -0.03 39 20 588 +10
30MAR26 5.50 P 0.34 0.34 0.34 0.42 -0.02 45 53 1,448 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.01 52 0 595 0
30MAR26 6.00 P 0.00 0.00 0.00 0.87 -0.04 0 0 602 0
30MAR26 6.25 P 1.05 1.05 1.05 1.12 -0.03 0 13 126 -10
30MAR26 6.50 P 1.34 1.34 1.34 1.38 -0.01 72 15 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 0.00 81 0 138 -106
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.01 0 0 165 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.01 0 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 2.62 -0.01 0 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 0.00 134 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.13 0.00 151 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.38 0.00 157 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.87 -0.01 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 44 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 24 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 -0.02 42 0 230 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 -0.01 43 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 -0.01 42 0 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.19 -0.01 43 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 145 0
29APR26 5.25 P 0.30 0.35 0.30 0.35 -0.03 41 63 474 +63
29APR26 5.50 P 0.00 0.00 0.00 0.52 -0.02 42 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.72 -0.03 44 0 345 0
29APR26 6.00 P 0.00 0.00 0.00 0.94 -0.02 47 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 -0.01 50 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.42 0.00 57 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.01 53 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.87 -0.03 0 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 -0.03 0 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.39 -0.01 68 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.63 0.00 67 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.38 0.00 78 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.88 -0.01 86 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.13 0.00 89 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.38 0.00 92 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.88 -0.01 99 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 -0.01 44 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 -0.02 44 0 30 0
28MAY26 4.40 P 0.10 0.10 0.10 0.11 -0.02 44 100 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.02 44 0 150 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.20 -0.02 44 0 12 0
28MAY26 4.80 P 0.20 0.20 0.20 0.24 -0.01 44 5 227 +5
28MAY26 4.90 P 0.00 0.00 0.00 0.28 -0.02 44 0 41 0
28MAY26 5.00 P 0.29 0.29 0.29 0.33 -0.01 44 50 430 0
28MAY26 5.25 P 0.40 0.40 0.40 0.44 -0.04 42 5 130 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.62 -0.01 45 0 85 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 -0.03 45 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 -0.01 46 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.20 -0.02 45 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.44 0.00 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.65 -0.02 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.90 0.00 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.14 -0.01 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.39 -0.01 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.63 -0.02 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.13 -0.01 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.38 0.00 64 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.88 -0.01 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 49 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 44 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 44 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.01 45 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.01 45 0 55 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.01 44 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 231 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.02 44 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 -0.01 44 0 138 0
29JUN26 4.80 P 0.28 0.28 0.28 0.31 -0.01 44 1 261 -1
29JUN26 4.90 P 0.00 0.00 0.00 0.36 -0.01 45 0 48 0
29JUN26 5.00 P 0.38 0.38 0.38 0.39 -0.02 43 100 725 +100
29JUN26 5.25 P 0.00 0.00 0.00 0.52 -0.03 43 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 -0.02 44 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 -0.02 46 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 -0.03 47 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 -0.03 45 0 30 0
29JUN26 6.50 P 1.43 1.43 1.43 1.47 -0.02 46 15 47 +15
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.05 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 -0.05 43 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 -0.05 46 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.02 54 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 -0.04 47 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.87 -0.01 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.13 -0.01 52 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.38 -0.02 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.88 -0.01 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.13 0.00 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.38 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.88 -0.01 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 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 43 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 44 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 44 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.01 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.01 44 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 0.00 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.01 44 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.01 44 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 0.00 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.01 45 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.01 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 0.00 44 0 422 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 -0.01 44 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 -0.01 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.01 45 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 -0.02 45 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 -0.02 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 -0.04 46 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 -0.02 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 -0.04 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 -0.03 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.01 49 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.02 48 0 30 0
29SEP26 8.00 P 2.90 2.90 2.90 2.95 +0.03 51 20 40 +20
29SEP26 8.25 P 0.00 0.00 0.00 3.17 -0.03 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.42 -0.01 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.66 -0.02 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.90 -0.02 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.15 -0.01 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.39 -0.01 54 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.64 -0.01 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.89 -0.01 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 0.00 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 0.00 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.01 45 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.02 45 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 0.00 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.02 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.01 44 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.01 44 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.01 44 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.01 44 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.01 44 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 -0.01 44 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.04 44 0 49 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 0.00 45 0 60 0
30DEC26 5.50 P 0.94 0.98 0.94 0.98 -0.02 44 15 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.01 45 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 0.00 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.02 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.03 47 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 -0.03 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 -0.02 47 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 -0.02 48 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 -0.01 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 -0.01 49 0 1 0
30DEC26 8.00 P 3.00 3.00 3.00 3.01 +0.01 49 20 40 +20
30DEC26 8.25 P 0.00 0.00 0.00 3.24 -0.02 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 -0.03 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.71 -0.02 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.96 -0.01 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.19 -0.01 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.43 -0.01 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.67 -0.01 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.92 -0.01 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 -0.01 45 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 -0.01 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 0.00 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 -0.01 45 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 0.00 46 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 -0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 -0.01 45 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 0.00 45 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 -0.01 45 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 -0.01 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 0.00 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 0.00 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 -0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 -0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 -0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 -0.04 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 -0.01 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 0.00 49 0 0 0
TOTAL PUT 516 47,889 +111
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$ 54.76
30MAR26 29.00 C 0.00 0.00 0.00 25.99 +0.18 188 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.99 +0.18 179 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.00 +0.19 172 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.99 +0.18 162 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.99 +0.18 153 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.99 +0.18 145 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.99 +0.18 138 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.89 +0.07 115 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.00 +0.18 124 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.98 +0.16 114 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.00 +0.18 110 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.99 +0.17 102 0 10 -10
30MAR26 41.00 C 0.00 0.00 0.00 14.00 +0.18 96 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.97 +0.15 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.00 +0.18 83 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.99 +0.17 75 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.99 +0.17 69 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.80 -0.03 0 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.80 -0.03 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.80 -0.03 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.81 -0.02 23 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.81 -0.03 19 0 218 0
30MAR26 52.50 C 2.85 2.85 2.85 2.43 -0.08 19 90 63 -69
30MAR26 55.00 C 0.00 0.00 0.00 0.70 -0.09 19 0 578 0
30MAR26 57.50 C 0.23 0.23 0.23 0.10 -0.03 19 1 529 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 343 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.00 +0.09 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.00 +0.09 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.03 +0.11 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.05 +0.13 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.08 +0.15 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.02 +0.09 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.92 -0.03 17 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.95 -0.03 18 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 5.01 -0.03 18 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 2.89 -0.04 18 0 19 0
29APR26 55.00 C 1.23 1.23 1.23 1.30 -0.04 17 1 73 +1
29APR26 57.50 C 0.00 0.00 0.00 0.47 -0.03 18 0 348 0
29APR26 60.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 13.01 +0.01 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.00 0.00 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.06 +0.14 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.09 +0.07 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.12 +0.08 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.04 -0.02 18 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.08 -0.03 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.14 -0.04 17 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.25 -0.04 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.26 -0.05 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.71 -0.05 17 0 127 0
28MAY26 57.50 C 0.00 0.00 0.00 0.80 -0.04 17 0 104 0
28MAY26 60.00 C 0.00 0.00 0.00 0.34 -0.02 18 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 21.00 -0.03 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.00 -0.04 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.00 -0.05 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.00 -0.05 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.00 -0.06 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.00 -0.07 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.00 -0.08 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.00 -0.08 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.02 -0.07 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.03 -0.07 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.07 +0.15 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.09 -0.05 11 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.14 -0.03 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.19 -0.03 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.26 -0.04 17 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 6.36 +0.15 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.51 +0.13 17 0 54 0
29JUN26 52.50 C 3.70 3.70 3.37 3.61 +0.07 17 4 143 0
29JUN26 55.00 C 0.00 0.00 0.00 2.08 -0.04 17 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 1.11 -0.04 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 -0.03 17 0 619 0
29JUN26 62.50 C 0.35 0.35 0.31 0.25 -0.02 17 4 170 0
29JUN26 65.00 C 0.17 0.17 0.17 0.10 -0.01 17 20 32 +5
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 19 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 15.00 -0.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.00 -0.16 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.02 -0.17 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.05 -0.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.09 +0.17 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.15 -0.17 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.22 -0.18 14 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.48 -0.03 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.63 -0.03 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.81 -0.04 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.03 -0.04 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.33 +0.09 18 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.88 -0.05 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.88 -0.04 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.21 -0.05 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 -0.02 18 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 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 13.06 -0.13 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.13 +0.03 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.21 +0.09 14 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.34 -0.25 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.44 -0.30 15 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.62 -0.31 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.12 -0.04 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.36 -0.05 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.67 -0.05 18 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 5.09 -0.05 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.68 -0.05 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.66 -0.05 18 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.87 -0.04 18 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.37 -0.04 19 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.03 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.61 -0.02 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 -0.02 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 -0.01 19 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.33 -0.09 10 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.51 -0.08 14 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.70 -0.44 15 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.92 -0.41 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.17 -0.41 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.70 -0.13 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.00 -0.15 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.32 -0.14 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.79 -0.17 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.37 -0.17 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.33 -0.17 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.49 -0.17 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.84 -0.15 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.41 -0.08 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.01 -0.12 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.71 -0.10 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 -0.08 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
TOTAL CALL 120 6,066 -74
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 193 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 305 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 325 0
30MAR26 52.50 P 0.19 0.19 0.19 0.13 -0.02 20 2 817 +2
30MAR26 55.00 P 0.60 0.60 0.60 0.95 0.00 20 2 369 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.80 0.00 19 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.24 +0.02 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.74 +0.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.24 +0.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.74 -0.11 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.24 -0.09 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.74 -0.08 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.24 -0.09 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.74 -0.08 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.24 -0.09 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 19 0 93 0
29APR26 48.00 P 0.14 0.14 0.14 0.02 -0.01 18 15 167 +15
29APR26 49.00 P 0.16 0.16 0.16 0.05 -0.01 18 38 419 +23
29APR26 50.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 375 0
29APR26 52.50 P 0.00 0.00 0.00 0.49 -0.01 18 0 162 0
29APR26 55.00 P 1.25 1.25 1.25 1.48 -0.01 19 30 190 +30
29APR26 57.50 P 2.60 2.60 2.60 3.18 0.00 19 1 33 +1
29APR26 60.00 P 0.00 0.00 0.00 5.28 +0.01 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.74 +0.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.24 +0.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.74 -0.11 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.24 -0.09 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.74 -0.08 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.24 -0.09 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.74 -0.08 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.24 -0.09 0 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 0.15 0.15 0.15 0.01 0.00 20 15 71 +15
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 0.00 18 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 140 0
28MAY26 48.00 P 0.23 0.23 0.23 0.08 0.00 18 22 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.24 -0.02 18 0 94 0
28MAY26 52.50 P 0.00 0.00 0.00 0.77 -0.02 18 0 92 0
28MAY26 55.00 P 0.00 0.00 0.00 1.81 -0.02 18 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 3.42 -0.02 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.54 +0.16 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.74 +0.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.24 +0.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.74 -0.11 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.24 -0.09 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.74 -0.08 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.24 -0.09 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.74 -0.08 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.24 -0.09 0 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 27 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 15 0
29JUN26 48.00 P 0.30 0.30 0.30 0.16 -0.01 17 3 56 +3
29JUN26 49.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 -0.01 17 0 89 0
29JUN26 52.50 P 0.00 0.00 0.00 1.01 -0.02 18 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.08 -0.02 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.55 -0.01 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.54 +0.04 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.81 +0.05 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.24 +0.02 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.74 -0.11 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.24 -0.09 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.74 -0.08 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.24 -0.09 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.74 -0.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.24 -0.09 0 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 0.00 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 0.10 -0.01 18 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 -0.01 18 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.62 -0.02 18 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.83 -0.02 18 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.07 -0.02 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.93 -0.03 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.14 -0.03 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.55 -0.01 18 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.34 -0.01 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.62 +0.25 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.88 0.00 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.23 -0.02 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.58 -0.13 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.98 -0.27 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.41 -0.27 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.85 -0.27 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.30 -0.28 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 20 0
30DEC26 44.00 P 0.00 0.00 0.00 0.35 -0.01 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.47 -0.01 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.79 -0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.01 -0.02 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.26 -0.02 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.56 -0.03 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.49 -0.02 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.72 -0.03 19 0 1 0
30DEC26 57.50 P 5.18 5.18 5.01 5.07 -0.18 19 20 20 +20
30DEC26 60.00 P 0.00 0.00 0.00 6.78 -0.01 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.71 -0.01 18 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.14 -0.01 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.44 0.00 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.84 +0.01 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.19 -0.09 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.75 -0.03 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.90 -0.28 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.34 -0.28 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.41 -0.07 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 -0.07 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 -0.08 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.87 -0.09 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.09 -0.11 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.33 -0.11 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.62 -0.13 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.93 -0.13 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.91 -0.15 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.14 -0.16 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.63 -0.15 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.13 -0.13 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.27 +0.16 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.36 -0.10 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.60 -0.07 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.95 -0.04 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.37 -0.01 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.85 +0.01 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.98 -0.25 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.39 -0.26 25 0 0 0
TOTAL PUT 148 9,737 +111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 79.65
30MAR26 52.50 C 0.00 0.00 0.00 27.31 +1.32 110 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.71 +1.22 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.32 +1.32 89 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.86 +1.34 83 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.51 +1.60 84 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.69 +1.21 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.25 +1.22 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.83 +1.16 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.54 +1.07 41 0 183 0
30MAR26 75.00 C 5.33 5.47 5.33 5.44 +0.80 40 60 958 0
30MAR26 77.50 C 4.10 4.39 3.64 3.64 +0.70 40 350 771 +47
30MAR26 80.00 C 2.24 2.93 2.24 2.33 +0.45 41 64 1,915 +24
30MAR26 82.50 C 1.86 1.86 1.81 1.42 +0.36 42 32 1,987 0
30MAR26 85.00 C 0.90 1.07 0.81 0.77 +0.22 41 184 2,593 -94
30MAR26 87.50 C 0.65 0.65 0.55 0.39 +0.12 41 145 1,577 -5
30MAR26 90.00 C 0.37 0.37 0.34 0.18 +0.06 41 15 3,988 0
30MAR26 92.50 C 0.19 0.19 0.19 0.08 +0.03 41 60 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 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 65 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 80 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 25.06 +1.57 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.00 +1.72 71 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.17 +1.49 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.91 +1.50 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.42 +1.62 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.01 +1.49 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.72 +1.33 39 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 8.35 +0.90 33 0 90 0
29APR26 75.00 C 6.58 6.82 6.58 6.54 +0.73 33 60 508 +30
29APR26 77.50 C 5.40 5.56 5.40 4.92 +0.60 33 60 2,234 +60
29APR26 80.00 C 4.10 4.10 3.78 3.60 +0.48 33 87 1,189 +60
29APR26 82.50 C 2.63 3.02 2.56 2.58 +0.33 33 114 459 +5
29APR26 85.00 C 2.25 2.25 2.17 1.83 +0.27 34 45 390 +30
29APR26 87.50 C 0.00 0.00 0.00 1.22 +0.18 34 0 555 0
29APR26 90.00 C 0.99 0.99 0.99 0.79 +0.12 34 30 385 -19
29APR26 92.50 C 0.00 0.00 0.00 0.50 +0.08 34 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.30 +0.04 33 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 352 0
29APR26 100.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 0.00 34 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 25.06 +1.24 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.05 +1.68 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.52 +1.57 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.02 +1.46 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.59 +1.60 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.25 +1.45 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.05 +1.29 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.78 +0.88 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.06 +0.71 32 0 5 0
28MAY26 77.50 C 6.00 6.08 6.00 5.53 +0.61 32 52 142 -27
28MAY26 80.00 C 0.00 0.00 0.00 4.26 +0.50 32 0 444 0
28MAY26 82.50 C 3.62 3.62 3.62 3.24 +0.39 32 30 566 +30
28MAY26 85.00 C 2.69 2.80 2.64 2.43 +0.32 32 28 759 +28
28MAY26 87.50 C 0.00 0.00 0.00 1.76 +0.24 32 0 386 0
28MAY26 90.00 C 0.00 0.00 0.00 1.25 +0.17 32 0 400 0
28MAY26 92.50 C 0.00 0.00 0.00 0.88 +0.13 32 0 134 0
28MAY26 95.00 C 0.00 0.00 0.00 0.60 +0.09 32 0 211 0
28MAY26 97.50 C 0.00 0.00 0.00 0.41 +0.07 32 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.27 +0.05 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.18 +0.03 32 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.06 +1.24 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.05 +1.67 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.52 +1.54 45 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.09 +1.50 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.71 +1.57 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.45 +1.43 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.35 +1.27 34 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.17 +0.84 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 7.55 +0.71 31 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 6.10 +0.61 31 0 225 0
29JUN26 80.00 C 5.08 5.33 5.08 4.88 +0.52 31 50 2,834 +30
29JUN26 82.50 C 0.00 0.00 0.00 3.88 +0.47 31 0 313 0
29JUN26 85.00 C 3.48 3.48 3.48 3.07 +0.36 31 30 607 +30
29JUN26 87.50 C 0.00 0.00 0.00 2.37 +0.29 31 0 3,282 0
29JUN26 90.00 C 2.10 2.10 2.10 1.79 +0.21 31 6 1,611 0
29JUN26 92.50 C 0.00 0.00 0.00 1.34 +0.16 31 0 269 0
29JUN26 95.00 C 1.27 1.32 1.27 1.01 +0.14 31 9 251 0
29JUN26 97.50 C 0.00 0.00 0.00 0.74 +0.10 31 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.54 +0.07 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.38 +0.05 31 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.20 +0.03 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 25.43 +1.51 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.06 +1.48 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.75 +1.42 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.50 +1.32 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.42 +1.38 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.42 +0.91 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.91 +1.06 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.24 +0.87 33 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.69 +0.67 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 8.17 +0.63 31 0 236 0
29SEP26 80.00 C 7.32 7.32 7.32 7.05 +0.55 31 5 397 0
29SEP26 82.50 C 0.00 0.00 0.00 6.03 +0.46 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.17 +0.46 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.39 +0.37 31 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 3.70 +0.32 32 0 3,332 0
29SEP26 92.50 C 0.00 0.00 0.00 3.14 +0.27 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.68 +0.23 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.29 +0.21 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.87 +0.16 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.57 +0.16 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.29 +0.12 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 +0.11 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.87 +0.08 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 +0.06 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.58 +0.05 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 +0.06 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 +0.04 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 25.43 +1.22 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.07 +1.23 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.08 +1.35 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.89 +1.22 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.09 +1.17 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.26 +0.49 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 13.66 +0.45 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.26 +0.50 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.96 +0.49 30 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 9.70 +0.73 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 8.60 +0.66 30 0 2,044 0
30DEC26 82.50 C 0.00 0.00 0.00 7.57 +0.60 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.69 +0.57 31 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.84 +0.49 31 0 25 0
30DEC26 90.00 C 5.45 5.45 5.45 5.14 +0.47 31 5 15 +5
30DEC26 92.50 C 0.00 0.00 0.00 4.47 +0.37 31 0 230 0
30DEC26 95.00 C 4.16 4.16 4.16 3.92 +0.30 31 4 18 +4
30DEC26 97.50 C 0.00 0.00 0.00 3.47 +0.26 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.04 +0.31 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.71 +0.38 32 0 42 0
30DEC26 105.00 C 0.00 0.00 0.00 2.27 +0.24 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 1.97 +0.23 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.68 +0.14 31 0 250 0
30MAR27 55.00 C 0.00 0.00 0.00 25.43 +0.44 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.38 +0.36 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.50 +0.39 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.74 +0.41 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.04 +0.39 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.47 +0.92 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.99 +0.84 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.60 +0.83 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.32 +0.39 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.12 +0.72 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.04 +0.66 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.03 +0.65 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 8.11 +0.56 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.28 +0.56 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.49 +0.44 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.83 +0.37 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.26 +0.33 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.75 +0.30 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.25 +0.39 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.76 +0.30 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.37 +0.31 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.97 +0.28 31 0 0 0
TOTAL CALL 1,525 80,212 +238
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 567 0
30MAR26 67.50 P 0.10 0.10 0.10 0.04 -0.03 42 5 871 -5
30MAR26 70.00 P 0.00 0.00 0.00 0.12 -0.08 41 0 904 0
30MAR26 72.50 P 0.41 0.41 0.41 0.33 -0.19 41 30 651 +30
30MAR26 75.00 P 0.78 0.79 0.58 0.78 -0.33 42 173 1,444 +48
30MAR26 77.50 P 1.60 1.60 1.19 1.51 -0.56 41 87 2,347 -4
30MAR26 80.00 P 2.38 2.38 2.38 2.67 -0.78 41 1 8,585 +1
30MAR26 82.50 P 3.72 3.72 3.72 4.26 -0.95 43 30 2,308 +30
30MAR26 85.00 P 5.52 5.52 5.52 6.03 -1.04 41 30 2,467 +13
30MAR26 87.50 P 0.00 0.00 0.00 8.16 -1.14 41 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 10.47 -1.20 41 0 917 0
30MAR26 92.50 P 0.00 0.00 0.00 12.88 -1.23 41 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 15.35 -1.26 0 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 17.85 -1.25 0 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 20.35 -1.25 0 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 22.85 -1.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.35 -1.25 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 27.85 -1.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.35 -1.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.85 -1.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.35 -1.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.85 -1.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.35 -1.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.90 -1.32 104 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.35 -1.25 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.85 -1.25 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 -0.04 33 0 217 0
29APR26 65.00 P 0.24 0.24 0.24 0.13 -0.08 34 100 402 +100
29APR26 67.50 P 0.40 0.41 0.38 0.28 -0.15 33 350 602 +240
29APR26 70.00 P 0.66 0.66 0.58 0.56 -0.24 33 75 731 +15
29APR26 72.50 P 0.00 0.00 0.00 1.01 -0.37 34 0 423 0
29APR26 75.00 P 0.00 0.00 0.00 1.70 -0.44 34 0 1,172 0
29APR26 77.50 P 0.00 0.00 0.00 2.56 -0.62 33 0 1,133 0
29APR26 80.00 P 0.00 0.00 0.00 3.77 -0.70 33 0 520 0
29APR26 82.50 P 0.00 0.00 0.00 5.23 -0.85 33 0 458 0
29APR26 85.00 P 6.56 6.56 6.56 6.91 -0.99 33 30 373 0
29APR26 87.50 P 0.00 0.00 0.00 8.82 -1.08 33 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 10.92 -1.14 33 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 13.15 -1.18 33 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 15.49 -1.23 33 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 17.90 -1.32 33 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 20.48 -1.12 40 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.85 -1.52 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.42 -1.45 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.98 -1.39 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.38 -1.22 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.23 -0.10 32 0 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.44 -0.15 32 0 35 0
28MAY26 67.50 P 0.75 0.75 0.74 0.77 -0.24 32 62 104 +62
28MAY26 70.00 P 1.30 1.30 1.30 1.25 -0.34 32 1 323 0
28MAY26 72.50 P 0.00 0.00 0.00 1.90 -0.43 32 0 480 0
28MAY26 75.00 P 0.00 0.00 0.00 2.75 -0.52 32 0 339 0
28MAY26 77.50 P 0.00 0.00 0.00 3.82 -0.65 32 0 879 0
28MAY26 80.00 P 0.00 0.00 0.00 5.14 -0.75 32 0 570 0
28MAY26 82.50 P 0.00 0.00 0.00 6.71 -0.83 32 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 8.40 -0.95 32 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 10.29 -1.02 32 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 12.08 -1.32 29 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 14.04 -1.69 26 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 16.28 -1.70 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.63 -1.70 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.98 -1.74 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.33 -1.80 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.96 -1.61 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.41 -1.62 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.77 -1.72 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.05 31 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.09 31 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.43 -0.14 31 0 184 0
29JUN26 65.00 P 0.00 0.00 0.00 0.73 -0.19 31 0 2,797 0
29JUN26 67.50 P 1.13 1.13 1.13 1.16 -0.27 31 40 186 -40
29JUN26 70.00 P 0.00 0.00 0.00 1.71 -0.36 31 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 2.41 -0.48 31 0 646 0
29JUN26 75.00 P 0.00 0.00 0.00 3.35 -0.54 31 0 2,749 0
29JUN26 77.50 P 0.00 0.00 0.00 4.46 -0.61 31 0 1,234 0
29JUN26 80.00 P 0.00 0.00 0.00 5.79 -0.70 31 0 5,989 0
29JUN26 82.50 P 0.00 0.00 0.00 7.33 -0.78 31 0 510 0
29JUN26 85.00 P 0.00 0.00 0.00 9.25 -0.63 32 0 578 0
29JUN26 87.50 P 11.01 11.01 10.80 10.50 -1.29 29 30 491 0
29JUN26 90.00 P 0.00 0.00 0.00 12.38 -1.43 28 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 14.56 -1.51 28 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 16.78 -1.62 28 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.11 -1.47 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.42 -1.50 28 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.58 -1.71 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.15 -1.51 21 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 28.98 -1.11 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.98 -1.54 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 33.87 -1.17 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.86 -1.64 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.25 -1.72 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.71 -1.74 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.93 -1.00 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.68 -1.74 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.89 -1.01 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.64 -0.12 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.99 -0.17 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.41 -0.23 32 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 1.94 -0.31 32 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.61 -0.36 33 0 322 0
29SEP26 70.00 P 0.00 0.00 0.00 3.42 -0.40 33 0 578 0
29SEP26 72.50 P 0.00 0.00 0.00 4.37 -0.49 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 5.43 -0.60 33 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 6.68 -0.63 33 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 8.06 -0.71 33 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 9.54 -0.81 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.20 -0.47 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 12.78 -1.08 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.80 -0.97 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.61 -1.17 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.62 -1.27 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.72 -1.34 34 0 298 0
29SEP26 100.00 P 0.00 0.00 0.00 22.87 -1.44 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.34 -1.23 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.53 -1.30 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.73 -1.37 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.03 -1.39 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.49 -1.28 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.71 -1.42 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.11 -1.39 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.45 -1.45 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.79 -0.09 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.17 -0.08 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.60 -0.17 32 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.12 -0.23 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.79 -0.24 32 0 181 0
30DEC26 67.50 P 0.00 0.00 0.00 3.56 -0.31 32 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 4.42 -0.39 32 0 637 0
30DEC26 72.50 P 0.00 0.00 0.00 5.47 -0.39 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 6.59 -0.49 32 0 500 0
30DEC26 77.50 P 0.00 0.00 0.00 7.85 -0.52 32 0 1,110 0
30DEC26 80.00 P 9.11 9.11 9.11 9.24 -0.59 32 10 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 10.71 -0.66 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.33 -0.71 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.01 -0.78 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.84 -0.81 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.71 -0.88 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.71 -0.91 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.75 -0.96 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.88 -1.01 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.07 -1.02 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.31 -1.08 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.51 -1.13 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 32.77 -1.13 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.24 -0.12 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 -0.17 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.24 -0.20 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.88 -0.24 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.60 -0.31 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.46 -0.32 32 0 100 0
30MAR27 70.00 P 0.00 0.00 0.00 5.41 -0.40 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.47 -0.42 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.65 -0.50 32 0 110 0
30MAR27 77.50 P 0.00 0.00 0.00 8.92 -0.53 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.32 -0.60 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.79 -0.63 32 0 19 0
30MAR27 85.00 P 0.00 0.00 0.00 13.38 -0.70 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.05 -0.72 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.80 -0.81 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.66 -0.83 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.55 -0.90 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.57 -0.92 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.62 -0.94 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.73 -0.36 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.92 -0.47 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.14 -0.50 35 0 0 0
TOTAL PUT 1,054 85,606 +490
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$ 6.85
30MAR26 4.70 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.09 +0.06 122 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.61 +0.02 67 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.36 +0.02 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.14 +0.05 69 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.88 +0.04 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.61 +0.02 26 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.37 +0.03 22 0 412 0
30MAR26 6.75 C 0.16 0.16 0.16 0.18 +0.02 23 1 263 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 1,705 0
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 30 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.09 +0.05 80 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.98 +0.04 71 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.89 +0.05 72 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.63 +0.04 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.39 +0.05 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.14 +0.05 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.89 +0.05 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.63 +0.03 26 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.39 +0.01 20 0 450 0
29APR26 6.75 C 0.24 0.24 0.24 0.20 +0.01 19 1 896 0
29APR26 7.00 C 0.13 0.13 0.13 0.09 +0.01 19 5 615 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 2.10 +0.06 70 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.00 +0.06 67 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.89 +0.05 61 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.64 +0.05 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.40 +0.06 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.14 +0.04 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.89 +0.05 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.64 +0.04 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.23 +0.01 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.19 +0.05 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.10 +0.06 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 +0.06 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 +0.06 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.65 +0.05 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.40 +0.03 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.14 +0.03 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 13 0
29JUN26 6.75 C 0.34 0.34 0.34 0.27 +0.01 19 30 219 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 18 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 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.20 +0.06 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.10 +0.06 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 +0.07 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.91 +0.07 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.66 +0.06 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 +0.03 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.14 +0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.90 +0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 0.00 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 -0.02 18 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 -0.01 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 +0.04 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.10 +0.05 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 +0.06 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.91 +0.05 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.66 +0.04 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.40 +0.02 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.17 +0.02 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 +0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 +0.01 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 0.00 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 0.16 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.10 +0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.01 +0.06 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 +0.05 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.66 +0.04 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.43 +0.05 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 +0.04 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.02 +0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 +0.05 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 37 7,845 +30
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,217 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,056 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 -0.03 20 1 1,158 +1
30MAR26 7.00 P 0.20 0.20 0.20 0.21 -0.02 23 1 699 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 -0.03 23 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.42 -0.03 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.67 -0.01 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.92 -0.03 105 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 19 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 627 0
29APR26 6.75 P 0.13 0.13 0.13 0.20 -0.02 17 30 1,058 +30
29APR26 7.00 P 0.00 0.00 0.00 0.37 -0.02 16 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.58 -0.02 13 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.83 -0.02 17 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.08 -0.02 21 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.33 +0.02 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.50 -0.02 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 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 0.00 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.25 0.00 18 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.41 -0.01 18 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.60 -0.01 16 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.08 -0.02 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.33 +0.02 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.83 +0.04 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 29 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 0.00 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 18 0 4 0
29JUN26 6.50 P 0.13 0.13 0.13 0.17 0.00 18 10 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.01 17 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.02 17 0 436 0
29JUN26 7.25 P 0.00 0.00 0.00 0.62 -0.01 16 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 -0.02 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.33 -0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.58 -0.02 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 +0.04 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.98 -0.02 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 24 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 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.02 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.02 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.03 18 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.05 17 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 -0.03 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 -0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 +0.01 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 -0.04 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 0.06 -0.01 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.01 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 -0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 -0.03 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 -0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.62 -0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.79 -0.04 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 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 0.00 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 0.00 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 -0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 0.00 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.01 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 -0.01 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 -0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 -0.03 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.10 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 -0.05 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 -0.01 22 0 0 0
TOTAL PUT 42 12,547 +31
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$ 13.63
30MAR26 7.75 C 0.00 0.00 0.00 5.93 +0.11 164 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.68 +0.11 156 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.43 +0.11 148 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.18 +0.11 140 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.94 +0.12 138 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.69 +0.12 130 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.44 +0.12 123 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.19 +0.12 116 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.93 +0.11 104 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.68 +0.11 97 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.18 +0.11 84 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.68 +0.11 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.14 +0.07 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.68 +0.08 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.26 +0.04 17 0 925 0
30MAR26 14.00 C 0.08 0.08 0.08 0.06 +0.02 17 12 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 55 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.28 +0.19 78 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.00 +0.16 68 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.75 +0.16 64 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.26 +0.17 57 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.74 +0.15 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.23 +0.13 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.68 +0.07 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.22 +0.07 21 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.83 +0.11 22 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.49 +0.07 21 0 194 0
29APR26 14.00 C 0.27 0.27 0.26 0.26 +0.05 21 62 450 0
29APR26 14.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 505 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 21 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 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 4.28 +0.19 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.01 +0.16 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.77 +0.17 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.28 +0.17 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.77 +0.15 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.27 +0.13 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.73 +0.05 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.30 +0.04 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.95 +0.09 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.62 +0.04 21 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.23 +0.01 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 0.00 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 0.00 22 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 22 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 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 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 5.53 +0.17 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.28 +0.17 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.04 +0.17 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.78 +0.16 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.54 +0.17 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.30 +0.18 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.04 +0.16 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.80 +0.17 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.31 +0.16 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.81 +0.14 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.33 +0.14 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.81 +0.06 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 +0.06 22 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.08 +0.10 23 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 +0.07 22 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 +0.05 22 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 +0.03 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 23 0 165 0
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 28 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 5.36 +0.19 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 +0.19 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.87 +0.19 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 +0.19 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.37 +0.17 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 +0.16 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.87 +0.15 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.38 +0.12 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 +0.09 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.45 +0.13 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 +0.06 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.60 +0.05 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 +0.04 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 +0.04 24 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.78 +0.03 23 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.59 +0.03 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 +0.02 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 +0.02 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 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 4.63 +0.18 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 +0.17 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 +0.16 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 +0.13 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.40 +0.10 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.94 +0.07 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.51 +0.13 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.11 +0.11 25 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.70 +0.04 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 +0.04 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 +0.04 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.94 +0.03 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 +0.02 24 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.59 +0.02 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 +0.02 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 0.00 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 0.00 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.39 +0.16 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.15 +0.15 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.91 +0.13 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.45 +0.10 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 +0.08 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.62 +0.13 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.26 +0.12 26 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.87 +0.04 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.60 +0.05 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 +0.07 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.98 +0.04 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 +0.02 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 +0.02 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 74 13,423 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 116 0
30MAR26 13.50 P 0.00 0.00 0.00 0.13 -0.03 18 0 381 0
30MAR26 14.00 P 0.33 0.33 0.27 0.41 -0.08 16 350 959 +172
30MAR26 14.50 P 0.85 0.85 0.85 0.87 -0.10 0 2 124 +2
30MAR26 15.00 P 0.00 0.00 0.00 1.37 -0.07 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.87 -0.07 0 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.37 -0.07 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.87 -0.14 0 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.37 -0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.37 -0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.37 -0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.37 -0.14 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 0.00 22 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.15 0.00 21 0 103 0
29APR26 13.50 P 0.27 0.27 0.27 0.32 -0.02 21 81 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.58 -0.06 20 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.95 -0.08 20 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.39 -0.06 20 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.87 -0.07 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.37 -0.07 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.37 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.37 -0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.37 -0.14 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.37 -0.14 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.42 -0.07 21 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.69 -0.08 21 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.04 -0.09 21 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.44 -0.07 21 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.89 -0.07 21 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.37 -0.10 0 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.37 -0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.37 -0.14 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.37 -0.14 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.37 -0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 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 0.10 -0.01 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 -0.05 21 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.80 -0.07 22 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.14 -0.07 22 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.51 -0.06 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.93 -0.06 21 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.39 -0.11 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.37 -0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.37 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.37 -0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.37 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.03 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 -0.03 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 -0.03 22 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 -0.04 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.65 -0.05 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 -0.05 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 -0.12 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.77 -0.09 19 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.20 -0.10 16 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.09 -0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.56 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 -0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.97 -0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.44 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.40 -0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 150 0
30DEC26 11.50 P 0.32 0.33 0.32 0.35 -0.03 23 100 175 +100
30DEC26 12.00 P 0.44 0.44 0.44 0.50 -0.02 23 50 275 +50
30DEC26 12.50 P 0.00 0.00 0.00 0.68 -0.03 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 -0.03 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.44 -0.05 22 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 -0.11 22 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 -0.06 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 -0.13 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.88 -0.07 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.29 -0.09 20 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.71 -0.10 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 -0.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.06 -0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.52 -0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.98 -0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.45 -0.17 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.40 -0.19 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 25 0 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 0.18 -0.01 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 -0.07 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.10 -0.06 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.36 -0.06 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.64 -0.08 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.98 -0.07 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.28 -0.13 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.63 -0.15 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.04 -0.15 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.45 -0.15 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.86 -0.14 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.29 -0.15 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.73 -0.15 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.17 -0.16 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.08 -0.16 0 0 0 0
TOTAL PUT 583 9,791 +324
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$ 119.20
20MAR26 57.50 C 0.00 0.00 0.00 61.71 -3.71 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 59.21 -3.71 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 56.71 -3.71 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 54.21 -3.71 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 51.71 -3.71 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 49.21 -3.71 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 46.72 -3.70 179 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 44.22 -3.70 166 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 41.72 -3.70 153 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 39.22 -3.70 140 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 36.72 -3.70 128 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 34.22 -3.70 116 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 31.72 -3.70 104 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 29.22 -3.71 92 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 26.72 -3.71 79 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 24.22 -3.71 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 21.72 -3.71 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 19.22 -3.71 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 16.72 -3.71 0 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 14.24 -3.69 59 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 11.77 -3.68 56 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 9.38 -3.61 57 0 50 0
20MAR26 112.50 C 0.00 0.00 0.00 7.13 -3.45 57 0 0 0
20MAR26 115.00 C 5.33 5.33 5.33 5.13 -3.17 58 30 30 +28
20MAR26 117.50 C 0.00 0.00 0.00 3.41 -2.62 57 0 2,433 0
20MAR26 120.00 C 2.80 3.64 2.17 2.17 -2.10 58 233 321 +80
20MAR26 122.50 C 1.50 2.45 1.28 1.19 -1.71 57 132 871 +58
20MAR26 125.00 C 0.86 1.40 0.69 0.63 -1.19 57 511 1,389 -36
20MAR26 127.50 C 0.60 0.83 0.38 0.31 -0.79 57 50 418 +16
20MAR26 130.00 C 0.39 0.39 0.24 0.14 -0.45 58 343 273 -10
20MAR26 132.50 C 0.21 0.21 0.10 0.06 -0.24 58 315 321 +55
20MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.12 57 0 197 0
20MAR26 137.50 C 0.08 0.08 0.08 0.01 -0.05 60 6 86 +6
20MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 49 0
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
20MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
20MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 19.34 -3.67 51 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 16.92 -3.62 51 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 14.56 -3.56 51 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 12.30 -3.45 51 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 10.18 -3.29 51 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 8.23 -3.08 51 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 6.43 -2.87 50 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 4.91 -2.35 50 0 0 0
27MAR26 120.00 C 3.84 3.93 3.84 3.68 -2.38 51 2 21 +1
27MAR26 122.50 C 3.50 3.50 2.86 2.71 -1.86 51 14 42 +3
27MAR26 125.00 C 2.34 3.03 1.94 1.94 -1.42 52 316 163 +143
27MAR26 127.50 C 1.43 1.62 1.43 1.36 -1.18 52 121 145 +121
27MAR26 130.00 C 1.22 1.23 1.22 0.91 -0.90 52 32 46 +30
27MAR26 132.50 C 0.93 1.04 0.93 0.59 -0.66 52 60 113 +60
27MAR26 135.00 C 0.70 0.74 0.69 0.37 -0.48 52 150 150 +150
27MAR26 137.50 C 0.53 0.55 0.52 0.23 -0.33 52 65 65 +55
27MAR26 140.00 C 0.34 0.34 0.34 0.13 -0.23 51 24 24 +24
27MAR26 142.50 C 0.00 0.00 0.00 0.08 -0.14 52 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.04 -0.10 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 77.24 -3.70 159 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 76.24 -3.70 146 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 75.24 -3.70 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 74.24 -3.70 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 73.24 -3.71 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 72.24 -3.71 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 71.24 -3.71 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 70.25 -3.70 150 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 69.25 -3.70 144 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.75 -3.70 128 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 64.25 -3.70 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 61.75 -3.71 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 59.26 -3.70 117 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 56.76 -3.70 105 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.26 -3.70 85 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 51.76 -3.71 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 49.26 -3.71 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 46.77 -3.70 84 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 44.27 -3.70 72 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 41.77 -3.71 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 39.27 -3.71 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 36.78 -3.70 64 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 34.28 -3.70 56 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 31.78 -3.71 0 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 29.29 -3.70 52 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 26.79 -3.70 46 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 24.89 -3.11 85 0 277 0
30MAR26 97.50 C 22.40 22.40 22.40 21.84 -3.68 48 1 759 0
30MAR26 100.00 C 0.00 0.00 0.00 19.40 -3.64 48 0 1,499 0
30MAR26 102.50 C 0.00 0.00 0.00 17.00 -3.60 48 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 14.68 -3.51 48 0 323 0
30MAR26 107.50 C 0.00 0.00 0.00 12.46 -3.39 48 0 536 0
30MAR26 110.00 C 0.00 0.00 0.00 10.39 -3.22 48 0 895 0
30MAR26 112.50 C 10.00 10.00 8.66 8.32 -3.16 46 21 1,595 0
30MAR26 115.00 C 6.86 6.86 6.77 6.66 -2.86 47 50 7,794 0
30MAR26 117.50 C 5.65 6.53 5.47 5.14 -2.38 46 80 9,182 -24
30MAR26 120.00 C 4.22 5.54 4.00 4.11 -1.95 49 542 4,992 +298
30MAR26 122.50 C 3.20 4.24 3.00 3.05 -1.67 49 813 5,742 +251
30MAR26 125.00 C 2.48 3.08 2.13 2.15 -1.54 48 3,067 27,489 -771
30MAR26 127.50 C 1.81 1.96 1.60 1.60 -1.17 49 414 4,471 +40
30MAR26 130.00 C 1.55 1.78 1.16 1.11 -0.94 49 114 10,979 -14
30MAR26 132.50 C 1.00 1.35 0.90 0.75 -0.71 49 911 2,361 +3
30MAR26 135.00 C 0.84 1.00 0.83 0.50 -0.52 49 72 3,444 +5
30MAR26 137.50 C 0.51 0.51 0.51 0.32 -0.38 48 30 3,642 -30
30MAR26 140.00 C 0.49 0.49 0.37 0.20 -0.27 48 353 5,631 -281
30MAR26 142.50 C 0.36 0.36 0.32 0.13 -0.17 49 103 3,243 -54
30MAR26 145.00 C 0.24 0.31 0.21 0.08 -0.11 49 136 5,514 -71
30MAR26 147.50 C 0.00 0.00 0.00 0.05 -0.07 49 0 5,150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 11,442 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 2,938 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 1,665 0
30MAR26 160.00 C 0.10 0.10 0.10 0.01 0.00 55 30 29,615 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,735 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5,725 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 374 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,775 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 357 0
30MAR26 215.00 C 0.04 0.04 0.04 0.01 0.00 102 30 95 +30
30MAR26 220.00 C 0.04 0.04 0.04 0.01 0.00 106 30 1,049 0
29APR26 57.50 C 0.00 0.00 0.00 61.87 -3.71 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 59.38 -3.71 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 56.89 -3.70 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 54.40 -3.70 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 51.91 -3.70 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 49.41 -3.71 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 46.92 -3.71 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 44.43 -3.71 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 41.95 -3.70 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.11 -3.04 75 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 37.67 -3.05 72 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 35.32 -2.98 70 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 32.90 -2.97 66 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 30.41 -3.05 62 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 28.03 -3.04 59 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 25.70 -3.00 56 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 23.35 -3.04 53 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 20.52 -3.46 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 18.42 -3.38 44 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 16.42 -3.28 44 0 61 0
29APR26 107.50 C 0.00 0.00 0.00 14.54 -3.16 44 0 86 0
29APR26 110.00 C 0.00 0.00 0.00 12.79 -3.01 44 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 11.09 -2.93 44 0 251 0
29APR26 115.00 C 11.13 11.13 9.89 9.71 -2.59 45 92 1,295 +90
29APR26 117.50 C 0.00 0.00 0.00 8.29 -2.45 44 0 248 0
29APR26 120.00 C 8.85 8.85 8.85 7.08 -2.32 44 27 824 0
29APR26 122.50 C 6.95 7.70 6.54 6.03 -2.11 44 97 1,047 -32
29APR26 125.00 C 6.65 6.65 5.15 5.15 -1.68 45 152 972 -17
29APR26 127.50 C 5.34 5.59 5.34 4.33 -1.69 45 43 571 0
29APR26 130.00 C 3.95 4.47 3.70 3.63 -1.37 45 76 527 +28
29APR26 132.50 C 3.50 4.00 3.50 2.99 -1.42 45 100 607 +30
29APR26 135.00 C 3.08 3.32 2.66 2.45 -1.27 45 60 749 +20
29APR26 137.50 C 2.88 2.88 2.88 2.00 -1.10 45 15 620 +15
29APR26 140.00 C 2.12 2.30 1.88 1.62 -0.96 45 97 1,720 -52
29APR26 142.50 C 1.87 1.94 1.87 1.30 -0.83 45 25 899 -2
29APR26 145.00 C 1.40 1.40 1.40 1.04 -0.71 45 10 528 0
29APR26 147.50 C 0.00 0.00 0.00 0.83 -0.60 45 0 644 0
29APR26 150.00 C 1.18 1.18 1.18 0.66 -0.50 45 1 1,434 +1
29APR26 152.50 C 0.00 0.00 0.00 0.52 -0.42 45 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.40 -0.36 44 0 589 0
29APR26 157.50 C 0.00 0.00 0.00 0.32 -0.29 45 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.24 -0.24 44 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.18 -0.21 44 0 463 0
29APR26 165.00 C 0.00 0.00 0.00 0.14 -0.17 44 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.11 -0.13 44 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.09 -0.10 45 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.07 -0.08 45 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.05 -0.07 45 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 200.00 C 0.11 0.11 0.11 0.01 0.00 49 30 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 61.99 -3.71 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 59.51 -3.70 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 57.02 -3.70 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 54.54 -3.70 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 52.06 -3.70 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 49.58 -3.70 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 47.11 -3.70 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 44.66 -3.68 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 42.22 -3.67 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.11 -3.34 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 37.67 -3.36 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.32 -3.32 51 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.90 -3.39 49 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.45 -3.52 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 28.24 -3.46 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.10 -3.39 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.03 -3.32 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.71 -2.40 51 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 20.15 -3.12 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.35 -3.01 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.65 -2.89 46 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 14.88 -2.93 45 0 272 0
28MAY26 112.50 C 0.00 0.00 0.00 13.37 -2.82 45 0 423 0
28MAY26 115.00 C 13.35 13.35 13.35 12.09 -2.52 46 37 649 -37
28MAY26 117.50 C 12.77 12.77 11.56 10.79 -2.37 45 60 946 0
28MAY26 120.00 C 11.47 11.47 11.47 9.63 -2.23 46 30 823 -30
28MAY26 122.50 C 9.86 9.86 9.86 8.57 -2.04 46 15 791 0
28MAY26 125.00 C 0.00 0.00 0.00 7.61 -1.92 46 0 601 0
28MAY26 127.50 C 7.55 7.56 7.55 6.74 -1.77 46 31 1,256 -29
28MAY26 130.00 C 6.95 6.95 6.65 6.01 -1.63 46 44 1,785 +5
28MAY26 132.50 C 5.79 5.79 5.79 5.33 -1.48 47 1 372 -1
28MAY26 135.00 C 5.46 5.46 5.46 4.66 -1.41 47 30 283 +5
28MAY26 137.50 C 0.00 0.00 0.00 4.07 -1.29 47 0 395 0
28MAY26 140.00 C 0.00 0.00 0.00 3.53 -1.18 46 0 545 0
28MAY26 142.50 C 0.00 0.00 0.00 3.06 -1.07 46 0 386 0
28MAY26 145.00 C 3.28 3.28 2.90 2.65 -0.96 46 12 180 +2
28MAY26 147.50 C 0.00 0.00 0.00 2.29 -0.86 46 0 365 0
28MAY26 150.00 C 2.42 2.47 2.42 1.97 -0.77 46 650 858 +581
28MAY26 152.50 C 0.00 0.00 0.00 1.69 -0.69 46 0 493 0
28MAY26 155.00 C 0.00 0.00 0.00 1.45 -0.61 46 0 337 0
28MAY26 157.50 C 0.00 0.00 0.00 1.20 -0.58 46 0 224 0
28MAY26 160.00 C 0.00 0.00 0.00 1.03 -0.51 46 0 171 0
28MAY26 162.50 C 0.00 0.00 0.00 0.87 -0.45 46 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.74 -0.40 46 0 199 0
28MAY26 167.50 C 0.00 0.00 0.00 0.63 -0.35 46 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.53 -0.31 46 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.45 -0.26 46 0 121 0
28MAY26 175.00 C 0.87 0.87 0.87 0.38 -0.23 46 4 188 +4
28MAY26 177.50 C 0.00 0.00 0.00 0.32 -0.20 46 0 495 0
28MAY26 180.00 C 0.00 0.00 0.00 0.27 -0.16 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 77.51 -3.70 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 76.51 -3.71 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 75.52 -3.71 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 74.53 -3.70 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 73.54 -3.70 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 72.54 -3.71 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 71.55 -3.71 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 70.56 -3.70 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 69.57 -3.70 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 67.09 -3.70 49 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 64.61 -3.70 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.13 -3.70 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.65 -3.70 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 57.18 -3.70 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 54.72 -3.69 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 52.26 -3.69 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 49.81 -3.69 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 47.39 -3.67 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 44.98 -3.66 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 43.17 -3.08 56 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 40.82 -3.05 54 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 38.49 -3.05 52 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 36.21 -3.03 51 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 33.97 -2.89 50 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 31.77 -2.82 49 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 29.64 -2.83 48 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 28.00 -2.52 51 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.64 -2.82 48 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 24.07 -2.35 49 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 22.23 -2.31 48 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 20.48 -2.43 48 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 18.27 -2.93 45 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 16.75 -2.83 45 0 4,199 0
29JUN26 112.50 C 0.00 0.00 0.00 15.10 -2.94 44 0 500 0
29JUN26 115.00 C 14.10 14.10 14.10 13.87 -2.55 45 30 7,477 0
29JUN26 117.50 C 14.31 14.31 12.86 12.63 -2.42 45 77 2,910 0
29JUN26 120.00 C 0.00 0.00 0.00 11.48 -2.19 45 0 2,526 0
29JUN26 122.50 C 10.69 10.69 10.69 10.42 -2.19 45 21 2,352 0
29JUN26 125.00 C 10.15 10.15 10.15 9.46 -2.06 45 10 10,079 0
29JUN26 127.50 C 9.57 9.57 9.57 8.62 -1.93 45 30 773 -30
29JUN26 130.00 C 0.00 0.00 0.00 7.83 -2.06 46 0 10,452 0
29JUN26 132.50 C 0.00 0.00 0.00 7.14 -1.63 46 0 1,474 0
29JUN26 135.00 C 0.00 0.00 0.00 6.41 -1.61 46 0 1,294 0
29JUN26 137.50 C 0.00 0.00 0.00 5.74 -1.59 46 0 1,245 0
29JUN26 140.00 C 0.00 0.00 0.00 5.14 -1.48 46 0 7,628 0
29JUN26 142.50 C 0.00 0.00 0.00 4.59 -1.38 46 0 505 0
29JUN26 145.00 C 5.09 5.09 5.09 4.09 -1.28 46 50 543 0
29JUN26 147.50 C 0.00 0.00 0.00 3.64 -1.19 46 0 733 0
29JUN26 150.00 C 3.85 3.85 3.85 3.24 -1.09 46 10 11,515 0
29JUN26 152.50 C 0.00 0.00 0.00 2.88 -1.00 46 0 191 0
29JUN26 155.00 C 0.00 0.00 0.00 2.55 -0.92 45 0 610 0
29JUN26 157.50 C 0.00 0.00 0.00 2.26 -0.84 45 0 342 0
29JUN26 160.00 C 3.01 3.01 3.01 1.94 -0.83 45 2 650 -2
29JUN26 162.50 C 0.00 0.00 0.00 1.71 -0.69 45 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.51 -0.63 45 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.33 -0.57 45 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 1.17 -0.52 45 0 2,704 0
29JUN26 172.50 C 0.00 0.00 0.00 1.03 -0.47 45 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.91 -0.43 45 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.80 -0.38 45 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.70 -0.35 45 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.61 -0.32 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.54 -0.28 45 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.47 -0.26 45 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.41 -0.23 45 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.36 -0.21 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.32 -0.18 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.28 -0.16 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.24 -0.15 45 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.18 -0.12 45 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.14 -0.09 45 0 510 0
29JUN26 215.00 C 0.00 0.00 0.00 0.11 -0.07 45 0 180 0
29JUN26 220.00 C 0.59 0.59 0.59 0.08 -0.06 45 2 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 65.05 -3.69 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.63 -3.69 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.22 -3.69 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.84 -3.68 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.48 -3.66 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.15 -3.65 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.85 -3.63 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.59 -3.61 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.37 -3.58 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.55 -3.20 49 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 42.39 -3.20 48 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 40.28 -3.19 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 38.22 -3.19 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 36.00 -3.40 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.27 -3.18 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 32.26 -3.30 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.62 -3.11 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 28.87 -3.09 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.13 -3.12 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 25.57 -3.04 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.95 -3.08 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 22.58 -2.34 46 0 19 0
29SEP26 110.00 C 0.00 0.00 0.00 21.71 -1.66 47 0 419 0
29SEP26 112.50 C 0.00 0.00 0.00 19.59 -2.58 45 0 519 0
29SEP26 115.00 C 0.00 0.00 0.00 18.37 -2.65 45 0 1,502 0
29SEP26 117.50 C 0.00 0.00 0.00 17.33 -2.44 45 0 1,187 0
29SEP26 120.00 C 0.00 0.00 0.00 16.24 -2.33 45 0 1,913 0
29SEP26 122.50 C 0.00 0.00 0.00 15.19 -2.30 45 0 911 0
29SEP26 125.00 C 0.00 0.00 0.00 14.23 -2.22 45 0 7,278 0
29SEP26 127.50 C 0.00 0.00 0.00 13.37 -2.11 46 0 316 0
29SEP26 130.00 C 0.00 0.00 0.00 12.54 -2.06 46 0 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 11.77 -2.00 46 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 11.05 -1.85 46 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 10.44 -1.72 47 0 412 0
29SEP26 140.00 C 0.00 0.00 0.00 9.73 -1.72 47 0 2,599 0
29SEP26 142.50 C 0.00 0.00 0.00 9.06 -1.74 47 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 8.43 -1.73 46 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 7.84 -1.65 46 0 184 0
29SEP26 150.00 C 7.94 7.94 7.94 7.29 -1.58 46 30 1,693 +30
29SEP26 152.50 C 0.00 0.00 0.00 6.78 -1.50 46 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 6.30 -1.43 46 0 293 0
29SEP26 157.50 C 0.00 0.00 0.00 5.85 -1.15 46 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 5.27 -1.45 46 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 4.89 -1.20 46 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 4.54 -1.13 46 0 191 0
29SEP26 167.50 C 0.00 0.00 0.00 4.21 -1.08 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.90 -1.03 46 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 3.62 -0.97 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.35 -0.92 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.11 -0.87 46 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 2.88 -0.82 46 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 2.67 -0.78 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.47 -0.74 46 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.29 -0.69 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.12 -0.65 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.96 -0.62 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.81 -0.59 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.68 -0.55 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.55 -0.52 46 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 1.33 -0.46 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.14 -0.41 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.97 -0.37 46 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.83 -0.33 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 65.62 -3.67 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.28 -3.66 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 60.97 -3.65 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 58.69 -3.63 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.45 -3.61 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 54.24 -3.59 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.07 -3.56 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.95 -3.53 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.88 -3.49 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.85 -3.46 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.87 -3.43 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 41.95 -3.38 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.09 -3.33 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 38.27 -3.29 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.52 -3.24 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 34.83 -3.18 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.19 -3.12 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.61 -3.06 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.09 -3.00 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.62 -2.94 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.22 -2.87 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.87 -2.81 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.57 -2.75 45 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 23.02 -2.99 45 0 290 0
30DEC26 115.00 C 0.00 0.00 0.00 21.84 -2.91 45 0 1,898 0
30DEC26 117.50 C 0.00 0.00 0.00 20.73 -2.65 45 0 249 0
30DEC26 120.00 C 21.00 21.00 21.00 19.67 -2.59 45 1 1,092 +1
30DEC26 122.50 C 0.00 0.00 0.00 18.68 -2.49 45 0 385 0
30DEC26 125.00 C 0.00 0.00 0.00 17.75 -2.33 45 0 2,455 0
30DEC26 127.50 C 0.00 0.00 0.00 16.86 -2.19 45 0 390 0
30DEC26 130.00 C 0.00 0.00 0.00 16.03 -2.10 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 15.26 -2.07 45 0 781 0
30DEC26 135.00 C 15.40 15.40 15.40 14.49 -1.99 46 1 800 +1
30DEC26 137.50 C 0.00 0.00 0.00 13.79 -1.96 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 13.12 -1.90 46 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 12.51 -1.81 46 0 1,209 0
30DEC26 145.00 C 0.00 0.00 0.00 11.88 -1.78 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 11.24 -1.79 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 10.63 -1.72 46 0 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 10.05 -1.52 46 0 565 0
30DEC26 155.00 C 0.00 0.00 0.00 9.50 -1.60 46 0 816 0
30DEC26 157.50 C 0.00 0.00 0.00 8.71 -1.81 45 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 8.23 -1.45 45 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 7.78 -1.39 45 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 7.35 -1.34 45 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 6.94 -1.29 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 6.56 -1.24 45 0 258 0
30DEC26 172.50 C 0.00 0.00 0.00 6.20 -1.18 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.85 -1.14 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 5.53 -1.09 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 5.22 -1.05 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 4.93 -1.01 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.65 -0.97 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.40 -0.93 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.15 -0.89 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.92 -0.86 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.70 -0.82 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.50 -0.78 45 0 22 0
30DEC26 200.00 C 4.74 4.74 4.72 3.30 -0.75 45 60 136 +60
30MAR27 57.50 C 0.00 0.00 0.00 64.03 -3.60 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.81 -3.58 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 59.63 -3.55 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 57.49 -3.52 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.39 -3.49 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.34 -3.45 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.33 -3.41 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.37 -3.37 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.47 -3.32 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.61 -3.27 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.80 -3.23 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.05 -3.17 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.35 -3.12 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.70 -3.06 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.10 -3.01 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.56 -2.95 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.07 -2.89 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.63 -2.83 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.24 -2.77 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 29.91 -2.70 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.62 -2.64 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.38 -2.58 45 0 0 0
30MAR27 112.50 C 25.98 25.98 25.98 25.98 -2.72 45 4 4 +4
30MAR27 115.00 C 0.00 0.00 0.00 24.56 -2.93 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.49 -2.59 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.47 -2.53 44 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 21.57 -2.34 45 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 20.64 -2.31 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.76 -2.27 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 18.91 -2.26 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 18.11 -2.57 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 17.38 -2.10 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 16.66 -1.96 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.96 -1.59 45 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 15.31 -1.91 45 0 14 0
30MAR27 145.00 C 0.00 0.00 0.00 14.71 -1.79 46 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 14.16 -1.70 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.50 -1.75 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 12.97 -1.61 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.38 -1.56 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.81 -1.52 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.95 -1.79 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 10.45 -1.73 45 0 260 0
30MAR27 165.00 C 0.00 0.00 0.00 9.97 -1.33 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 9.52 -1.29 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 9.09 -1.24 45 0 20 0
30MAR27 172.50 C 0.00 0.00 0.00 8.67 -1.20 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.28 -1.16 45 0 19 0
30MAR27 177.50 C 0.00 0.00 0.00 7.90 -1.12 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 7.54 -1.08 45 0 28 0
TOTAL CALL 11,268 369,264 +811
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20MAR26 100.00 P 0.01 0.01 0.01 0.01 0.00 74 1 8 +1
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 84 0
20MAR26 105.00 P 0.06 0.07 0.06 0.02 +0.01 60 96 406 +96
20MAR26 107.50 P 0.11 0.12 0.09 0.06 +0.04 58 236 399 +183
20MAR26 110.00 P 0.18 0.18 0.18 0.16 +0.10 57 64 627 +64
20MAR26 112.50 P 0.26 0.40 0.26 0.42 +0.27 58 100 1,351 +90
20MAR26 115.00 P 0.79 0.90 0.50 0.90 +0.52 57 311 645 +119
20MAR26 117.50 P 1.35 1.66 0.77 1.66 +0.86 56 1,068 1,325 +813
20MAR26 120.00 P 2.64 2.65 1.74 2.90 +1.38 57 618 1,133 -82
20MAR26 122.50 P 3.33 4.25 2.92 4.50 +1.95 57 27 158 -2
20MAR26 125.00 P 4.56 4.56 4.56 6.41 +2.45 57 2 20 0
20MAR26 127.50 P 0.00 0.00 0.00 8.58 +2.94 57 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 10.91 +3.27 57 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 13.34 +3.48 58 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 15.81 +3.60 58 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 18.30 +3.66 0 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 20.80 +3.69 0 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 23.30 +3.70 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 25.80 +3.70 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 28.30 +3.70 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 30.80 +3.70 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 33.30 +3.70 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 35.80 +3.70 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 38.30 +3.70 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 40.80 +3.70 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 43.30 +3.70 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 45.80 +3.70 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 48.30 +3.70 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 50.80 +3.70 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 53.30 +3.70 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 55.80 +3.70 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 58.30 +3.70 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 60.80 +3.70 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.07 +0.04 52 0 0 0
27MAR26 102.50 P 0.25 0.25 0.25 0.15 +0.08 52 24 24 +24
27MAR26 105.00 P 0.00 0.00 0.00 0.30 +0.16 52 0 0 0
27MAR26 107.50 P 0.50 0.56 0.50 0.54 +0.27 52 72 62 +62
27MAR26 110.00 P 0.62 0.62 0.61 0.88 +0.38 51 42 42 +42
27MAR26 112.50 P 0.92 1.09 0.92 1.46 +0.62 51 15 30 0
27MAR26 115.00 P 1.52 2.02 1.49 2.15 +0.80 50 660 631 +601
27MAR26 117.50 P 2.37 2.58 2.22 3.20 +1.21 51 899 699 +697
27MAR26 120.00 P 3.18 4.05 3.18 4.52 +1.62 52 568 540 +537
27MAR26 122.50 P 4.41 4.68 4.41 5.92 +1.94 51 3 5 +3
27MAR26 125.00 P 0.00 0.00 0.00 7.64 +2.21 51 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 9.54 +2.44 51 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 11.60 +2.83 51 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 13.80 +3.07 51 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 16.09 +3.25 51 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 18.46 +3.40 51 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 20.88 +3.50 51 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 23.33 +3.58 51 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 25.81 +3.63 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 186 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 182 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 178 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 174 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 171 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 167 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 163 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 83 0
30MAR26 52.50 P 0.01 0.01 0.01 0.01 0.00 148 10 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 111 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 713 0
30MAR26 90.00 P 0.12 0.12 0.12 0.01 0.00 54 123 24,598 -3
30MAR26 92.50 P 0.14 0.14 0.14 0.01 0.00 49 30 9,959 +30
30MAR26 95.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 6,678 0
30MAR26 97.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 2,992 0
30MAR26 100.00 P 0.00 0.00 0.00 0.11 +0.06 49 0 3,669 0
30MAR26 102.50 P 0.00 0.00 0.00 0.21 +0.11 48 0 2,608 0
30MAR26 105.00 P 0.35 0.44 0.35 0.39 +0.20 48 132 2,897 -77
30MAR26 107.50 P 0.47 0.63 0.47 0.69 +0.33 49 190 3,861 -120
30MAR26 110.00 P 0.72 1.07 0.72 1.07 +0.46 48 46 27,778 +33
30MAR26 112.50 P 1.50 1.50 1.02 1.63 +0.63 47 194 3,370 -136
30MAR26 115.00 P 1.88 2.31 1.65 2.40 +0.84 47 354 7,412 -253
30MAR26 117.50 P 2.85 3.23 2.48 3.40 +1.10 47 1,697 13,249 +407
30MAR26 120.00 P 3.72 4.56 3.02 4.68 +1.51 47 240 17,228 -140
30MAR26 122.50 P 5.12 5.12 4.87 6.16 +1.79 47 399 4,908 -61
30MAR26 125.00 P 6.66 7.77 6.22 7.94 +2.24 49 232 7,126 -66
30MAR26 127.50 P 8.29 9.64 8.00 9.64 +2.32 47 244 2,052 -188
30MAR26 130.00 P 0.00 0.00 0.00 12.14 +3.17 54 0 9,468 0
30MAR26 132.50 P 0.00 0.00 0.00 13.94 +3.03 48 0 1,506 0
30MAR26 135.00 P 0.00 0.00 0.00 16.19 +3.21 48 0 3,189 0
30MAR26 137.50 P 0.00 0.00 0.00 18.53 +3.36 48 0 3,174 0
30MAR26 140.00 P 0.00 0.00 0.00 21.55 +4.10 68 0 2,938 0
30MAR26 142.50 P 0.00 0.00 0.00 23.36 +3.56 48 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 25.82 +3.21 48 0 1,732 0
30MAR26 147.50 P 0.00 0.00 0.00 28.30 +3.10 0 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 30.80 +3.18 0 0 3,334 0
30MAR26 152.50 P 0.00 0.00 0.00 33.30 +3.21 0 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 35.80 +3.25 0 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 38.30 +3.40 0 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 40.80 +3.40 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 43.30 +3.39 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 45.80 +3.41 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 48.30 +3.40 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 50.80 +3.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 53.30 +3.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 55.80 +3.70 0 0 40 0
30MAR26 177.50 P 0.00 0.00 0.00 58.30 +3.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 60.80 +3.40 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 63.30 +3.70 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 65.80 +3.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 68.30 +3.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 70.80 +3.40 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 73.30 +3.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 75.80 +3.70 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 78.30 +3.41 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 80.80 +3.41 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 85.80 +3.41 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 90.80 +3.41 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 95.80 +3.41 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 100.80 +3.41 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 0.00 44 0 273 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 108 0
29APR26 87.50 P 0.33 0.33 0.33 0.12 +0.02 44 3 109 0
29APR26 90.00 P 0.50 0.50 0.50 0.20 +0.05 44 12 260 0
29APR26 92.50 P 0.00 0.00 0.00 0.33 +0.09 45 0 211 0
29APR26 95.00 P 0.00 0.00 0.00 0.50 +0.13 45 0 33 0
29APR26 97.50 P 0.87 0.97 0.87 0.74 +0.19 45 52 509 +52
29APR26 100.00 P 1.15 1.27 1.15 1.05 +0.25 45 22 422 0
29APR26 102.50 P 1.44 1.55 1.41 1.45 +0.33 45 3 294 +1
29APR26 105.00 P 1.79 2.08 1.79 1.96 +0.45 45 131 5,447 +87
29APR26 107.50 P 2.20 2.67 2.20 2.61 +0.58 45 66 899 -30
29APR26 110.00 P 3.02 3.32 2.69 3.31 +0.70 45 64 1,264 +6
29APR26 112.50 P 3.55 4.12 3.37 4.12 +0.79 44 134 2,126 +84
29APR26 115.00 P 4.38 4.55 4.38 5.18 +1.01 45 35 1,222 +31
29APR26 117.50 P 5.75 6.30 5.75 6.30 +1.26 44 20 3,239 +13
29APR26 120.00 P 6.55 7.00 6.54 7.60 +1.48 44 11 5,029 +3
29APR26 122.50 P 8.26 8.26 7.50 9.04 +1.62 45 83 2,084 +22
29APR26 125.00 P 9.77 10.53 9.77 10.53 +1.83 44 87 1,911 -15
29APR26 127.50 P 0.00 0.00 0.00 12.21 +2.02 44 0 1,184 0
29APR26 130.00 P 0.00 0.00 0.00 13.99 +2.02 44 0 7,385 0
29APR26 132.50 P 0.00 0.00 0.00 15.88 +1.92 44 0 656 0
29APR26 135.00 P 0.00 0.00 0.00 17.84 +2.50 44 0 725 0
29APR26 137.50 P 0.00 0.00 0.00 19.92 +2.13 44 0 750 0
29APR26 140.00 P 21.92 21.92 21.92 22.00 +2.18 44 10 816 -10
29APR26 142.50 P 0.00 0.00 0.00 23.79 +2.46 38 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 26.22 +2.23 40 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 28.73 +2.65 43 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 31.23 +2.90 45 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 33.62 +2.99 46 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 35.96 +3.01 44 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 38.39 +3.10 44 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 40.85 +3.18 44 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 43.32 +3.26 45 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 45.80 +3.32 0 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 48.30 +3.40 0 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 50.80 +3.40 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 53.30 +3.40 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 55.80 +3.70 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 58.30 +3.40 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 60.80 +3.40 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 63.30 +3.70 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 65.80 +3.40 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 68.30 +3.40 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 70.80 +3.40 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 73.30 +3.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 75.80 +3.70 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 78.30 +3.41 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 80.80 +3.41 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 85.80 +3.41 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 90.80 +3.41 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 95.80 +3.41 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 100.80 +3.41 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 67.50 P 0.39 0.39 0.29 0.01 0.00 45 150 150 +150
28MAY26 70.00 P 0.42 0.44 0.37 0.03 +0.01 47 180 180 +180
28MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28MAY26 75.00 P 0.41 0.41 0.41 0.07 +0.02 45 4 4 +4
28MAY26 77.50 P 0.47 0.49 0.47 0.12 +0.04 46 6 6 +6
28MAY26 80.00 P 0.00 0.00 0.00 0.19 +0.05 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.28 +0.07 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.41 +0.11 46 0 0 0
28MAY26 87.50 P 0.82 0.86 0.82 0.58 +0.15 46 12 12 +12
28MAY26 90.00 P 0.00 0.00 0.00 0.80 +0.19 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.10 +0.25 46 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 1.47 +0.33 46 0 387 0
28MAY26 97.50 P 0.00 0.00 0.00 1.89 +0.39 46 0 155 0
28MAY26 100.00 P 0.00 0.00 0.00 2.42 +0.51 46 0 351 0
28MAY26 102.50 P 0.00 0.00 0.00 3.04 +0.61 46 0 32 0
28MAY26 105.00 P 0.00 0.00 0.00 3.70 +0.67 46 0 160 0
28MAY26 107.50 P 0.00 0.00 0.00 4.49 +0.78 46 0 463 0
28MAY26 110.00 P 0.00 0.00 0.00 5.34 +0.85 46 0 301 0
28MAY26 112.50 P 5.82 5.82 5.82 6.34 +1.03 46 59 1,046 +59
28MAY26 115.00 P 0.00 0.00 0.00 7.43 +1.20 46 0 1,539 0
28MAY26 117.50 P 7.75 7.75 7.75 8.65 +1.35 46 30 1,472 +30
28MAY26 120.00 P 9.00 9.00 8.77 9.98 +1.53 46 60 916 0
28MAY26 122.50 P 10.33 11.22 10.33 11.26 +1.53 45 60 1,563 0
28MAY26 125.00 P 11.78 11.78 11.78 12.98 +1.92 47 30 3,816 0
28MAY26 127.50 P 0.00 0.00 0.00 14.64 +2.01 47 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 16.13 +1.90 46 0 1,664 0
28MAY26 132.50 P 0.00 0.00 0.00 17.53 +1.37 44 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 19.44 +2.02 44 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 21.35 +2.13 44 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 23.37 +2.30 44 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 25.43 +1.72 44 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 27.55 +1.86 44 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 29.62 +1.79 43 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 31.63 +1.66 41 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 34.03 +1.88 42 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 36.30 +2.01 42 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 39.41 +2.80 50 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 41.73 +2.84 50 0 31 0
28MAY26 162.50 P 0.00 0.00 0.00 44.07 +3.70 50 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 46.42 +3.72 50 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 48.80 +3.73 50 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 51.18 +3.73 50 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 53.58 +3.68 50 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 55.99 +3.15 50 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 58.42 +3.10 50 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 60.81 +3.41 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 206 0
29JUN26 65.00 P 0.46 0.46 0.46 0.04 +0.01 45 20 71 +20
29JUN26 67.50 P 0.49 0.52 0.49 0.07 +0.02 46 12 259 +12
29JUN26 70.00 P 0.58 0.58 0.58 0.10 +0.02 45 6 673 +5
29JUN26 72.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 1,100 0
29JUN26 75.00 P 0.76 0.76 0.76 0.24 +0.06 45 4 4,881 +4
29JUN26 77.50 P 0.00 0.00 0.00 0.33 +0.06 45 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.46 +0.08 45 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.64 +0.12 45 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.84 +0.13 45 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.16 +0.23 45 0 1,078 0
29JUN26 90.00 P 0.00 0.00 0.00 1.49 +0.24 45 0 7,423 0
29JUN26 92.50 P 0.00 0.00 0.00 1.89 +0.29 45 0 1,020 0
29JUN26 95.00 P 0.00 0.00 0.00 2.38 +0.38 46 0 1,010 0
29JUN26 97.50 P 2.78 2.78 2.78 2.91 +0.41 46 150 1,192 +150
29JUN26 100.00 P 3.50 3.70 3.50 3.57 +0.54 46 3 7,786 +3
29JUN26 102.50 P 0.00 0.00 0.00 4.27 +0.59 46 0 3,125 0
29JUN26 105.00 P 0.00 0.00 0.00 5.10 +0.72 46 0 4,034 0
29JUN26 107.50 P 0.00 0.00 0.00 5.94 +0.79 46 0 3,141 0
29JUN26 110.00 P 0.00 0.00 0.00 6.83 +0.82 45 0 13,392 0
29JUN26 112.50 P 0.00 0.00 0.00 7.87 +0.94 45 0 4,215 0
29JUN26 115.00 P 8.27 8.27 8.27 9.02 +1.06 45 100 9,801 +100
29JUN26 117.50 P 0.00 0.00 0.00 10.27 +1.20 45 0 2,461 0
29JUN26 120.00 P 0.00 0.00 0.00 11.63 +1.36 45 0 2,566 0
29JUN26 122.50 P 0.00 0.00 0.00 13.13 +1.55 46 0 2,404 0
29JUN26 125.00 P 13.95 13.95 13.95 14.77 +1.80 46 30 1,960 +30
29JUN26 127.50 P 0.00 0.00 0.00 16.40 +1.88 46 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 17.69 +1.62 45 0 1,288 0
29JUN26 132.50 P 19.56 19.56 19.56 19.88 +2.13 47 26 825 0
29JUN26 135.00 P 0.00 0.00 0.00 20.96 +1.28 44 0 1,129 0
29JUN26 137.50 P 23.25 23.25 23.25 23.12 +1.62 45 10 833 0
29JUN26 140.00 P 0.00 0.00 0.00 24.80 +1.44 44 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 26.75 +1.51 44 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 28.81 +1.55 44 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 30.87 +1.58 44 0 447 0
29JUN26 150.00 P 0.00 0.00 0.00 33.00 +1.66 44 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 35.15 +1.65 44 0 72 0
29JUN26 155.00 P 38.24 38.24 38.24 38.24 +2.58 50 2 62 0
29JUN26 157.50 P 0.00 0.00 0.00 39.67 +1.84 45 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 42.51 +2.54 49 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 44.74 +2.55 49 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 46.60 +3.17 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 48.80 +2.11 44 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 51.18 +2.18 43 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 53.69 +3.33 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.09 +3.25 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.51 +3.19 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.36 +3.00 51 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 63.39 +3.51 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.85 +3.45 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 68.33 +3.43 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 70.81 +3.41 45 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 73.30 +3.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 75.80 +3.67 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 78.30 +3.41 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 80.80 +3.41 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 85.80 +3.41 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.80 +3.41 0 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 95.80 +3.41 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 100.80 +3.41 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 98 0
29SEP26 57.50 P 0.66 0.66 0.66 0.14 +0.02 46 6 6 +6
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.38 +0.04 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 +0.05 46 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.69 +0.08 46 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.90 +0.10 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.14 +0.13 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.43 +0.14 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.76 +0.17 46 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.17 +0.22 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.59 +0.23 46 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.23 +0.43 46 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 3.79 +0.44 46 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 4.46 +0.45 46 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 5.19 +0.50 46 0 1,212 0
29SEP26 97.50 P 0.00 0.00 0.00 5.94 +0.54 46 0 385 0
29SEP26 100.00 P 6.24 6.66 6.24 6.76 +0.60 46 15 8,162 +15
29SEP26 102.50 P 0.00 0.00 0.00 7.66 +0.59 46 0 1,598 0
29SEP26 105.00 P 0.00 0.00 0.00 8.57 +0.79 46 0 3,724 0
29SEP26 107.50 P 9.55 9.55 9.38 9.58 +1.06 46 8 3,077 +4
29SEP26 110.00 P 0.00 0.00 0.00 10.65 +0.72 46 0 3,062 0
29SEP26 112.50 P 0.00 0.00 0.00 11.82 +1.05 46 0 2,880 0
29SEP26 115.00 P 0.00 0.00 0.00 13.07 +1.12 46 0 4,711 0
29SEP26 117.50 P 0.00 0.00 0.00 14.44 +1.29 46 0 2,530 0
29SEP26 120.00 P 15.00 15.00 15.00 15.80 +1.35 46 8 4,404 +8
29SEP26 122.50 P 0.00 0.00 0.00 17.38 +1.56 46 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 18.92 +1.48 47 0 5,360 0
29SEP26 127.50 P 0.00 0.00 0.00 20.55 +1.73 47 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 22.13 +1.68 47 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 23.29 +1.20 45 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 25.06 +1.15 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 26.86 +1.17 46 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 28.71 +1.23 46 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 30.48 +1.15 46 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 32.44 +1.24 46 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 34.47 +1.34 46 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 36.47 +1.43 46 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 39.12 +2.11 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 41.31 +2.23 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 43.39 +2.28 49 0 188 0
29SEP26 160.00 P 0.00 0.00 0.00 45.51 +2.30 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 47.67 +2.54 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 48.76 +2.64 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.01 +3.76 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 54.22 +3.83 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 56.44 +3.91 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 58.68 +3.94 51 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 59.90 +2.92 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.19 +2.97 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.52 +3.05 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.86 +3.12 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.20 +3.16 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.55 +3.18 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.92 +3.21 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.32 +3.27 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.72 +3.32 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.14 +3.37 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 85.99 +3.42 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 91.16 +3.76 49 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 95.83 +3.44 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.80 +3.41 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 +0.03 45 0 9 0
30DEC26 57.50 P 1.09 1.09 1.09 0.42 +0.04 45 6 10 +6
30DEC26 60.00 P 1.15 1.15 1.15 0.57 +0.06 45 6 54 +6
30DEC26 62.50 P 0.00 0.00 0.00 0.73 +0.07 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.95 +0.10 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.17 +0.10 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 +0.15 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.79 +0.15 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.19 +0.24 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.61 +0.23 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.08 +0.28 45 0 450 0
30DEC26 82.50 P 0.00 0.00 0.00 3.64 +0.35 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.20 +0.34 45 0 6,721 0
30DEC26 87.50 P 0.00 0.00 0.00 4.86 +0.44 45 0 32 0
30DEC26 90.00 P 5.09 5.09 5.09 5.75 +0.66 46 1 3,893 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.50 +0.68 46 0 3,634 0
30DEC26 95.00 P 0.00 0.00 0.00 7.37 +0.63 46 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 8.23 +0.62 46 0 40 0
30DEC26 100.00 P 0.00 0.00 0.00 9.09 +0.68 46 0 550 0
30DEC26 102.50 P 0.00 0.00 0.00 10.08 +0.65 46 0 515 0
30DEC26 105.00 P 0.00 0.00 0.00 11.12 +0.84 46 0 566 0
30DEC26 107.50 P 0.00 0.00 0.00 12.26 +0.95 46 0 542 0
30DEC26 110.00 P 0.00 0.00 0.00 13.39 +1.01 46 0 2,086 0
30DEC26 112.50 P 0.00 0.00 0.00 14.62 +1.08 45 0 1,551 0
30DEC26 115.00 P 15.07 15.07 15.07 15.92 +1.17 46 43 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 17.30 +1.25 46 0 1,145 0
30DEC26 120.00 P 0.00 0.00 0.00 19.08 +1.44 47 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 20.21 +1.42 46 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 21.75 +1.52 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 23.35 +1.62 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 24.89 +1.52 46 0 193 0
30DEC26 132.50 P 0.00 0.00 0.00 26.59 +1.59 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 28.31 +1.47 46 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 30.11 +1.58 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 31.46 +1.18 46 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 33.14 +1.90 45 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 35.15 +1.23 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 36.85 +2.05 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 39.62 +1.98 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 41.60 +2.03 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 43.52 +3.13 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 45.64 +2.13 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 47.69 +2.17 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 49.77 +3.47 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.70 +2.39 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.84 +2.51 45 0 0 0
30DEC26 170.00 P 55.81 55.83 55.81 55.83 +3.46 48 90 170 +90
30DEC26 172.50 P 0.00 0.00 0.00 57.13 +2.66 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.28 +2.66 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.45 +2.69 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.65 +2.73 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 65.90 +2.82 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.16 +2.91 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 70.42 +2.94 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 72.69 +2.95 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 74.97 +2.97 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 77.27 +3.01 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 79.61 +3.08 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 81.96 +3.15 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 +0.11 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.04 +0.13 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.28 +0.14 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.60 +0.20 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.92 +0.20 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.32 +0.28 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.76 +0.30 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.21 +0.31 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.78 +0.42 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.36 +0.43 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.96 +0.45 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.70 +0.59 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.44 +0.59 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.18 +0.60 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.20 +0.87 45 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 9.08 +0.62 45 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 9.98 +0.64 45 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 11.26 +1.24 46 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 12.02 +0.81 45 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 13.10 +0.85 45 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 14.26 +0.98 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 15.54 +1.12 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 16.74 +1.11 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 18.12 +1.24 45 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 19.54 +1.37 45 0 1 0
30MAR27 120.00 P 20.00 20.70 20.00 20.91 +1.32 45 35 50 +35
30MAR27 122.50 P 0.00 0.00 0.00 22.58 +1.61 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.94 +1.53 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 25.67 +1.68 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.18 +1.61 46 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 28.52 +1.27 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.21 +1.88 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.91 +1.89 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.61 +1.89 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.33 +1.92 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.13 +2.01 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.00 +2.16 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.87 +2.20 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 42.75 +2.21 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.63 +2.22 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.53 +2.24 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.54 +2.37 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.57 +2.50 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.59 +2.50 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.63 +2.52 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.67 +2.53 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.72 +2.55 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.86 +2.65 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 63.01 +2.75 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 65.17 +2.79 45 0 0 0
TOTAL PUT 10,602 464,380 +3,854
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$ 204.80
30MAR26 85.00 C 0.00 0.00 0.00 119.88 +1.71 133 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 117.38 +1.73 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 115.05 +1.87 188 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 112.74 +2.06 202 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 110.15 +1.97 188 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 107.39 +1.71 103 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 105.25 +2.12 184 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 102.47 +1.79 146 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 99.84 +1.65 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 97.40 +1.71 96 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 95.26 +2.10 162 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 92.40 +1.70 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 90.06 +1.85 134 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.57 +1.85 131 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 84.91 +1.69 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 82.41 +1.68 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 80.09 +1.85 119 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 77.88 +2.14 133 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 75.10 +1.91 111 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 72.35 +1.60 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 69.80 +1.54 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 67.31 +1.55 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 65.32 +2.10 107 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 62.81 +2.03 102 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 60.32 +2.07 98 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 57.64 +1.86 84 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 55.15 +1.80 81 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 52.37 +1.62 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.39 +1.74 84 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 47.74 +1.75 74 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 45.37 +1.86 75 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 42.56 +1.49 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 40.08 +1.47 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 38.70 +2.47 81 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 36.20 +2.84 76 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 33.71 +2.70 72 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 31.27 +2.56 68 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 28.02 +1.56 51 0 50 0
30MAR26 180.00 C 0.00 0.00 0.00 25.74 +1.46 51 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 23.52 +1.35 51 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 21.37 +1.22 51 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 19.31 +1.10 51 0 26 0
30MAR26 190.00 C 0.00 0.00 0.00 17.34 +0.97 51 0 2,847 0
30MAR26 192.50 C 0.00 0.00 0.00 15.47 +0.83 51 0 195 0
30MAR26 195.00 C 0.00 0.00 0.00 13.72 +0.71 51 0 352 0
30MAR26 197.50 C 14.00 15.00 14.00 11.95 +0.52 50 33 199 -7
30MAR26 200.00 C 13.98 13.98 13.98 10.46 +0.32 50 8 860 0
30MAR26 205.00 C 9.36 11.80 9.36 7.77 +0.02 50 34 522 -24
30MAR26 210.00 C 5.77 8.50 5.77 5.75 -0.04 51 110 1,720 +27
30MAR26 215.00 C 5.14 6.14 4.25 4.16 -0.07 52 27 1,131 +10
30MAR26 220.00 C 3.43 5.20 2.93 2.88 -0.07 52 806 2,341 -183
30MAR26 225.00 C 2.49 3.68 2.33 1.92 -0.14 51 298 1,277 +133
30MAR26 230.00 C 1.82 2.87 1.82 1.25 -0.14 51 406 1,683 -391
30MAR26 235.00 C 1.35 1.98 1.11 0.79 -0.13 51 68 1,329 -8
30MAR26 240.00 C 1.07 1.55 0.81 0.48 -0.11 51 55 2,685 -21
30MAR26 245.00 C 1.00 1.11 0.50 0.29 -0.08 51 236 1,303 +89
30MAR26 250.00 C 0.71 0.71 0.71 0.17 -0.06 51 45 2,042 -45
30MAR26 255.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 1,187 0
30MAR26 260.00 C 0.00 0.00 0.00 0.05 -0.04 51 6 709 0
30MAR26 265.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 680 0
30MAR26 270.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 608 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 446 0
30MAR26 280.00 C 0.38 0.46 0.38 0.01 0.00 55 100 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 799 0
30MAR26 290.00 C 0.38 0.38 0.38 0.01 0.00 60 50 834 -50
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,359 0
30MAR26 310.00 C 0.30 0.30 0.30 0.01 0.00 71 13 1,439 -13
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 76 0 846 0
30MAR26 330.00 C 0.13 0.14 0.12 0.01 0.00 80 470 1,246 0
30MAR26 340.00 C 0.12 0.12 0.12 0.01 0.00 85 112 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 89 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 94 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 98 0 845 0
29APR26 170.00 C 0.00 0.00 0.00 36.70 -0.66 43 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 36.69 +2.42 57 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 33.61 +0.31 51 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 31.66 +1.21 51 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 28.88 +0.25 46 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 27.94 +1.07 51 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 26.18 +1.00 51 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 25.22 +1.66 54 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 23.52 +1.52 54 0 35 0
29APR26 192.50 C 0.00 0.00 0.00 21.30 +0.78 51 0 172 0
29APR26 195.00 C 20.00 20.00 20.00 19.82 +0.72 51 1 76 0
29APR26 197.50 C 0.00 0.00 0.00 18.28 +0.45 50 0 202 0
29APR26 200.00 C 18.46 20.00 18.46 16.86 +0.25 50 10 102 -5
29APR26 205.00 C 16.20 16.20 16.20 14.43 +0.13 50 5 194 0
29APR26 210.00 C 13.80 16.00 12.45 12.30 +0.17 51 17 172 0
29APR26 215.00 C 12.26 13.85 12.26 10.46 +0.11 51 35 293 +35
29APR26 220.00 C 9.79 10.83 9.79 8.75 -0.01 51 8 207 +8
29APR26 225.00 C 8.29 8.29 8.29 7.37 +0.01 51 45 326 0
29APR26 230.00 C 7.07 8.37 6.11 6.19 +0.07 52 483 1,238 +213
29APR26 235.00 C 5.93 6.96 5.93 5.09 +0.03 52 57 670 -36
29APR26 240.00 C 4.41 4.99 4.41 4.16 0.00 51 95 899 -18
29APR26 245.00 C 5.30 5.30 4.85 3.38 -0.02 51 4 1,373 -2
29APR26 250.00 C 3.80 4.38 3.40 2.73 -0.04 51 133 1,751 +70
29APR26 255.00 C 3.08 3.50 3.08 2.19 -0.06 51 10 606 -10
29APR26 260.00 C 3.21 3.21 3.21 1.70 -0.11 51 7 435 0
29APR26 265.00 C 0.00 0.00 0.00 1.36 -0.10 51 0 381 0
29APR26 270.00 C 1.90 1.90 1.90 1.11 -0.02 51 1 547 0
29APR26 275.00 C 0.00 0.00 0.00 0.87 -0.06 51 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.69 -0.03 51 0 161 0
29APR26 285.00 C 1.10 1.10 1.10 0.52 -0.05 51 2 92 +2
29APR26 290.00 C 1.38 1.38 1.38 0.41 -0.04 51 4 207 +4
29APR26 295.00 C 0.00 0.00 0.00 0.32 -0.03 51 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.03 -0.01 51 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 57.99 +1.23 58 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 55.71 +1.30 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 54.52 +2.18 62 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 51.53 +1.29 57 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 50.40 +1.54 61 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 46.88 +0.73 54 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 45.46 +1.47 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 42.50 +0.23 52 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 41.56 +0.66 56 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 40.38 +1.23 58 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 37.42 +0.18 54 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 36.81 +1.19 58 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 34.05 +0.12 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 31.84 +0.65 52 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 30.83 +0.11 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 28.82 -0.09 52 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 28.08 +0.36 55 0 130 0
28MAY26 192.50 C 0.00 0.00 0.00 26.65 +0.50 55 0 128 0
28MAY26 195.00 C 0.00 0.00 0.00 25.36 +1.15 55 0 135 0
28MAY26 197.50 C 0.00 0.00 0.00 23.62 +0.55 54 0 95 0
28MAY26 200.00 C 0.00 0.00 0.00 22.35 +0.51 54 0 146 0
28MAY26 205.00 C 0.00 0.00 0.00 19.98 +0.39 54 0 104 0
28MAY26 210.00 C 0.00 0.00 0.00 17.83 +0.34 54 0 107 0
28MAY26 215.00 C 0.00 0.00 0.00 15.88 +0.30 54 0 150 0
28MAY26 220.00 C 0.00 0.00 0.00 14.12 +0.26 54 0 80 0
28MAY26 225.00 C 0.00 0.00 0.00 12.54 +0.23 54 0 176 0
28MAY26 230.00 C 0.00 0.00 0.00 11.13 +0.21 54 0 135 0
28MAY26 235.00 C 0.00 0.00 0.00 9.88 +0.21 55 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 8.71 +0.21 55 0 107 0
28MAY26 245.00 C 0.00 0.00 0.00 7.62 +0.17 55 0 183 0
28MAY26 250.00 C 0.00 0.00 0.00 6.66 +0.14 55 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 5.80 +0.10 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 4.90 +0.08 54 0 75 0
28MAY26 265.00 C 5.95 5.95 5.95 4.25 +0.05 54 2 60 0
28MAY26 270.00 C 0.00 0.00 0.00 3.69 +0.04 54 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 3.19 +0.03 54 0 183 0
28MAY26 280.00 C 4.00 4.00 4.00 2.76 +0.02 54 2 172 0
28MAY26 285.00 C 0.00 0.00 0.00 2.38 +0.01 54 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 2.05 0.00 54 0 90 0
28MAY26 295.00 C 3.00 3.00 3.00 1.76 -0.01 54 1 121 +1
28MAY26 300.00 C 0.00 0.00 0.00 1.51 -0.01 54 0 35 0
28MAY26 310.00 C 2.00 2.00 2.00 1.11 -0.02 54 1 102 +1
28MAY26 320.00 C 0.00 0.00 0.00 0.82 -0.01 54 0 0 0
28MAY26 330.00 C 1.50 1.50 1.50 0.59 -0.02 54 1 1 +1
28MAY26 340.00 C 0.00 0.00 0.00 0.43 -0.02 54 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 87.32 +1.73 67 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 85.18 +2.08 68 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 81.87 +0.84 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 80.66 +1.86 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 76.88 +0.12 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 75.58 +1.30 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 73.53 +1.92 63 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 70.40 +1.27 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 69.18 +1.42 62 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 65.85 0.00 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 64.80 +1.62 61 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 61.80 +1.01 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 60.74 +2.32 60 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 56.82 +0.08 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 56.76 +2.58 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 53.12 +0.17 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 53.11 +2.27 60 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 50.36 +1.37 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 48.80 +2.47 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.55 +0.22 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 45.06 +2.30 57 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 42.14 -0.01 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.76 +0.10 54 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 38.20 +0.24 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 37.54 +1.26 54 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 36.60 +0.41 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.28 +1.16 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 33.42 +0.50 55 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 32.93 +2.08 57 0 259 0
29JUN26 192.50 C 0.00 0.00 0.00 30.66 +1.30 55 0 33 0
29JUN26 195.00 C 0.00 0.00 0.00 29.47 +1.77 55 0 501 0
29JUN26 197.50 C 0.00 0.00 0.00 27.96 +0.55 54 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 26.75 +0.51 54 0 2,724 0
29JUN26 205.00 C 0.00 0.00 0.00 24.48 +0.47 54 0 68 0
29JUN26 210.00 C 23.58 23.58 23.58 22.38 +0.36 55 15 45 +15
29JUN26 215.00 C 0.00 0.00 0.00 20.43 +0.32 55 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 18.64 +0.28 55 0 132 0
29JUN26 225.00 C 0.00 0.00 0.00 17.00 +0.27 55 0 49 0
29JUN26 230.00 C 16.80 18.33 15.58 15.48 +0.22 55 18 3,129 +4
29JUN26 235.00 C 0.00 0.00 0.00 14.10 +0.22 55 0 55 0
29JUN26 240.00 C 14.50 14.50 12.80 12.86 +0.30 55 6 63 0
29JUN26 245.00 C 0.00 0.00 0.00 11.62 +0.26 55 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 10.48 +0.22 55 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 9.45 +0.46 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 8.26 +0.15 55 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 7.43 +0.13 55 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 6.68 +0.11 55 0 65 0
29JUN26 275.00 C 0.00 0.00 0.00 6.00 +0.09 55 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 5.38 +0.07 55 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 4.83 +0.06 55 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 4.46 +0.17 55 0 32 0
29JUN26 295.00 C 5.20 5.20 5.20 3.87 +0.03 55 2 30 -1
29JUN26 300.00 C 5.20 5.20 5.20 3.47 +0.02 55 2 108 0
29JUN26 310.00 C 4.00 4.00 4.00 2.77 0.00 55 2 92 +2
29JUN26 320.00 C 4.00 4.00 4.00 2.21 -0.01 55 2 6 0
29JUN26 330.00 C 0.00 0.00 0.00 1.76 -0.01 55 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 1.40 -0.02 55 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.12 -0.01 55 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.89 -0.01 55 0 802 0
29JUN26 370.00 C 1.88 1.88 1.88 0.70 -0.02 55 30 284 0
29SEP26 150.00 C 0.00 0.00 0.00 65.53 +1.14 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 63.45 +0.22 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.25 +0.15 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.67 +0.70 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 60.46 +2.63 60 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 57.50 +0.80 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 56.31 +2.06 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 54.60 +1.39 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 53.55 +1.30 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 51.63 +0.66 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.25 +1.62 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.21 +0.05 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 47.10 +0.36 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.61 +1.46 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.33 +1.01 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.61 +1.18 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.89 +1.11 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 40.41 +1.71 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.59 +1.72 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.79 +0.96 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 37.36 +1.39 57 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 34.69 +0.67 56 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 32.67 +0.63 56 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 30.77 +0.59 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 28.99 +0.57 56 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 27.31 +0.54 56 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 25.74 +0.52 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 24.26 +0.50 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 22.87 +0.49 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 21.48 +0.50 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 20.14 +0.45 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 18.88 +0.42 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 17.69 +0.38 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 16.58 +0.61 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 15.53 +0.33 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 14.55 +0.30 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 13.63 +0.28 56 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 12.39 -0.12 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 11.61 +0.23 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 10.87 -0.11 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.18 +0.20 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 8.92 +0.16 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 7.82 +0.14 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 6.85 +0.11 56 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 6.00 +0.09 56 0 0 0
29SEP26 350.00 C 6.50 8.00 6.50 5.26 +0.07 56 11 50 0
30DEC26 167.50 C 0.00 0.00 0.00 60.04 +0.41 56 0 0 0
30DEC26 170.00 C 59.00 59.00 59.00 58.72 +0.12 56 1 31 -1
30DEC26 172.50 C 0.00 0.00 0.00 58.29 +0.40 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 56.37 +1.44 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 54.78 +0.75 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 53.75 +0.23 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 52.08 +0.69 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 51.67 +1.13 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.31 +0.15 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 49.01 -0.02 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 48.32 +0.95 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.04 +0.32 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.64 +0.86 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 45.22 +2.47 57 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 43.15 +1.48 57 0 45 0
30DEC26 210.00 C 0.00 0.00 0.00 40.34 +0.65 56 0 36 0
30DEC26 215.00 C 0.00 0.00 0.00 38.47 +0.63 56 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 36.69 +0.60 56 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 35.00 +0.58 56 0 150 0
30DEC26 230.00 C 0.00 0.00 0.00 33.39 +0.55 56 0 157 0
30DEC26 235.00 C 0.00 0.00 0.00 31.86 +0.52 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 30.41 +0.50 57 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 29.23 +0.54 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 27.82 +0.50 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 25.87 +0.22 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 25.18 +0.41 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 24.00 +0.42 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 22.85 +0.39 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.75 +0.37 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 20.71 +0.35 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.71 +0.32 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 18.77 +0.30 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 17.87 +0.28 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 17.01 +0.26 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 15.43 +0.23 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 13.99 +0.19 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 12.70 +0.17 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 11.52 +0.14 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 10.16 -0.18 56 0 202 0
30MAR27 175.00 C 0.00 0.00 0.00 61.47 +0.26 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 60.03 +0.12 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 59.24 +0.37 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 58.19 +0.27 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 57.04 +0.66 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 55.88 +0.50 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 54.67 +0.59 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 54.08 +0.91 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 52.29 +0.38 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 51.41 +0.52 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 51.37 +1.51 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.20 +0.14 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 46.01 +0.45 55 0 60 0
30MAR27 215.00 C 0.00 0.00 0.00 44.81 +0.73 56 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 43.06 +0.70 56 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 41.39 +0.56 56 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 39.79 +0.54 56 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 38.27 +0.61 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 36.81 +0.67 56 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 35.28 +0.63 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.97 +0.68 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.65 +0.70 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.35 +0.68 56 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 30.09 +0.65 56 0 0 0
TOTAL CALL 3,890 81,886 -200
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 151 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 146 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 142 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 137 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 133 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 124 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 113 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 109 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 105 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 102 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 94 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 84 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 81 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 78 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 74 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 68 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 65 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 62 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 60 0 151 0
30MAR26 150.00 P 0.07 0.07 0.07 0.01 0.00 57 50 1,021 -50
30MAR26 152.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.02 -0.03 52 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.03 -0.05 51 0 160 0
30MAR26 162.50 P 0.19 0.19 0.15 0.05 -0.08 51 115 504 -88
30MAR26 165.00 P 0.17 0.17 0.16 0.08 -0.11 51 100 328 +100
30MAR26 167.50 P 0.00 0.00 0.00 0.12 -0.15 51 0 452 0
30MAR26 170.00 P 0.00 0.00 0.00 0.18 -0.22 51 0 388 0
30MAR26 172.50 P 0.00 0.00 0.00 0.27 -0.29 51 0 201 0
30MAR26 175.00 P 0.00 0.00 0.00 0.39 -0.36 51 0 1,633 0
30MAR26 177.50 P 0.67 0.67 0.67 0.58 -0.44 51 2 652 -2
30MAR26 180.00 P 0.80 0.80 0.80 0.80 -0.55 51 3 1,056 -3
30MAR26 182.50 P 0.00 0.00 0.00 1.08 -0.65 51 0 2,940 0
30MAR26 185.00 P 1.50 1.50 1.50 1.45 -0.71 51 100 1,455 +100
30MAR26 187.50 P 1.70 1.70 1.70 1.91 -0.76 52 15 730 -15
30MAR26 190.00 P 2.13 2.24 1.45 2.44 -0.84 52 148 1,211 +3
30MAR26 192.50 P 2.63 3.10 2.05 3.04 -1.00 51 307 1,368 +184
30MAR26 195.00 P 2.36 3.16 2.36 3.77 -1.10 51 117 1,135 +115
30MAR26 197.50 P 3.66 4.00 2.83 4.68 -1.16 51 48 427 +32
30MAR26 200.00 P 3.80 5.53 3.50 5.67 -1.25 51 46 2,110 +10
30MAR26 205.00 P 7.50 8.03 7.50 8.07 -1.55 52 43 1,125 -43
30MAR26 210.00 P 8.00 9.34 8.00 11.07 -1.58 53 16 1,378 0
30MAR26 215.00 P 10.70 11.70 10.52 14.54 -1.66 54 52 1,652 +1
30MAR26 220.00 P 0.00 0.00 0.00 17.83 -2.09 51 0 580 0
30MAR26 225.00 P 0.00 0.00 0.00 21.90 -2.12 51 0 1,237 0
30MAR26 230.00 P 0.00 0.00 0.00 26.24 -1.28 51 0 978 0
30MAR26 235.00 P 27.70 27.70 27.70 31.20 -1.72 57 2 1,079 -2
30MAR26 240.00 P 0.00 0.00 0.00 35.53 -2.09 51 0 908 0
30MAR26 245.00 P 0.00 0.00 0.00 40.36 -2.06 51 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 45.39 -1.92 57 0 626 0
30MAR26 255.00 P 45.99 45.99 45.99 51.30 -2.51 82 1 671 0
30MAR26 260.00 P 0.00 0.00 0.00 55.20 -2.01 0 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 60.20 -2.00 0 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 65.33 -1.87 71 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 70.20 -2.00 0 0 140 -178
30MAR26 280.00 P 0.00 0.00 0.00 75.97 -1.23 100 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 80.36 -1.84 85 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 85.20 -2.00 0 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 90.36 -1.84 92 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 95.37 -1.83 96 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 105.34 -1.86 101 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 115.20 -2.00 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 125.35 -1.85 115 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 135.52 -1.68 130 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 145.35 -1.85 127 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 155.20 -2.00 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 165.39 -1.81 141 0 0 0
29APR26 170.00 P 2.52 2.70 2.50 2.45 -0.59 51 15 611 +3
29APR26 172.50 P 2.57 2.57 2.57 2.88 -0.68 51 45 271 +45
29APR26 175.00 P 0.00 0.00 0.00 3.40 -0.69 51 0 455 0
29APR26 177.50 P 0.00 0.00 0.00 3.93 -0.84 52 0 197 0
29APR26 180.00 P 4.18 4.18 4.18 4.59 -0.86 52 100 254 +87
29APR26 182.50 P 0.00 0.00 0.00 5.27 -0.90 52 0 121 0
29APR26 185.00 P 5.85 5.85 4.86 6.00 -0.82 52 56 773 +54
29APR26 187.50 P 6.21 6.21 6.21 6.76 -0.97 51 5 345 -5
29APR26 190.00 P 7.40 7.40 7.40 7.52 -1.11 51 1 483 0
29APR26 192.50 P 7.20 7.20 7.20 8.53 -1.07 51 20 276 0
29APR26 195.00 P 0.00 0.00 0.00 9.53 -1.12 51 0 153 0
29APR26 197.50 P 0.00 0.00 0.00 10.61 -1.14 51 0 161 0
29APR26 200.00 P 9.92 9.92 9.92 11.69 -1.27 51 5 460 +5
29APR26 205.00 P 0.00 0.00 0.00 14.32 -1.23 51 0 793 0
29APR26 210.00 P 14.80 14.80 14.80 17.32 -1.29 52 3 233 +1
29APR26 215.00 P 0.00 0.00 0.00 20.67 -1.11 53 0 780 0
29APR26 220.00 P 0.00 0.00 0.00 23.37 -1.79 51 0 488 0
29APR26 225.00 P 0.00 0.00 0.00 26.73 -2.02 50 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 30.79 -1.02 51 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 34.57 -1.66 51 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 37.77 -2.33 46 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 42.69 -1.94 50 0 244 0
29APR26 250.00 P 44.71 44.71 44.71 46.97 -2.26 49 5 120 0
29APR26 255.00 P 0.00 0.00 0.00 52.38 -1.43 55 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 56.24 -2.67 50 0 146 0
29APR26 265.00 P 0.00 0.00 0.00 60.77 -2.16 48 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 65.47 -2.57 46 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 70.86 -2.17 54 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 75.97 -1.53 58 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 80.47 -2.62 53 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 85.28 -2.39 51 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 90.36 -1.88 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 95.56 -1.96 62 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 105.34 -2.17 61 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 116.40 -0.89 82 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 125.35 -1.85 69 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 135.52 -1.71 77 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 145.60 -2.24 82 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.88 -0.31 54 0 27 0
28MAY26 152.50 P 0.00 0.00 0.00 2.17 -0.38 54 0 8 0
28MAY26 155.00 P 0.00 0.00 0.00 2.53 -0.42 54 0 4 0
28MAY26 157.50 P 0.00 0.00 0.00 2.92 -0.43 54 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 3.32 -0.51 54 45 62 +39
28MAY26 162.50 P 4.25 4.25 4.25 3.91 -0.45 54 4 26 0
28MAY26 165.00 P 0.00 0.00 0.00 4.33 -0.56 54 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 4.86 -0.63 54 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 5.46 -0.71 54 0 60 0
28MAY26 172.50 P 0.00 0.00 0.00 6.33 -0.73 55 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 7.03 -0.75 55 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 7.76 -0.91 55 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 8.65 -0.78 55 0 16 0
28MAY26 182.50 P 0.00 0.00 0.00 9.33 -0.93 54 0 5 0
28MAY26 185.00 P 0.00 0.00 0.00 10.20 -0.96 54 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 11.14 -0.99 54 0 0 0
28MAY26 190.00 P 12.17 12.17 12.01 12.14 -1.02 54 58 125 +45
28MAY26 192.50 P 0.00 0.00 0.00 13.19 -1.06 54 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 14.30 -1.10 54 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 15.46 -1.13 54 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 16.69 -1.14 54 0 140 0
28MAY26 205.00 P 17.79 17.79 17.79 19.30 -1.20 54 4 91 0
28MAY26 210.00 P 0.00 0.00 0.00 22.13 -1.25 54 0 533 0
28MAY26 215.00 P 0.00 0.00 0.00 25.29 -1.27 55 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 28.55 -1.30 54 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 30.69 -2.08 51 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 34.52 -2.48 52 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 38.31 -1.75 52 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 43.30 -0.54 56 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 46.01 -3.73 52 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 51.98 -0.58 58 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 54.65 -2.51 53 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 59.17 -2.00 54 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 64.36 -0.40 58 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 68.00 -1.53 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 73.30 -1.18 58 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 77.83 -1.48 58 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 82.28 -1.37 57 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 87.16 -1.43 59 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 91.63 -1.71 58 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 96.11 -2.10 56 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 106.69 -0.83 64 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 116.40 -0.98 65 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 125.85 -1.41 64 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 136.04 -1.19 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.57 -0.13 55 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.70 -0.14 55 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.84 -0.14 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.98 -0.20 55 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.18 -0.20 55 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.39 -0.20 55 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.60 -0.26 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.87 -0.29 55 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 2.17 -0.29 55 0 195 0
29JUN26 142.50 P 0.00 0.00 0.00 2.46 -0.34 55 0 98 0
29JUN26 145.00 P 0.00 0.00 0.00 2.81 -0.40 55 0 63 0
29JUN26 147.50 P 0.00 0.00 0.00 3.22 -0.40 55 0 88 0
29JUN26 150.00 P 0.00 0.00 0.00 3.63 -0.40 55 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 4.04 -0.52 55 0 110 0
29JUN26 155.00 P 5.00 5.00 4.25 4.57 -0.54 55 8 332 -8
29JUN26 157.50 P 0.00 0.00 0.00 5.12 -0.53 55 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 5.66 -0.57 55 0 565 0
29JUN26 162.50 P 0.00 0.00 0.00 6.25 -0.68 55 0 206 0
29JUN26 165.00 P 0.00 0.00 0.00 6.95 -0.68 55 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 7.65 -0.69 55 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 8.35 -0.83 55 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 9.12 -0.85 55 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 9.99 -0.72 55 0 76 0
29JUN26 177.50 P 0.00 0.00 0.00 10.77 -0.87 54 0 88 0
29JUN26 180.00 P 0.00 0.00 0.00 12.10 -0.46 56 0 112 0
29JUN26 182.50 P 0.00 0.00 0.00 12.60 -0.91 54 0 545 0
29JUN26 185.00 P 0.00 0.00 0.00 13.61 -0.97 54 0 215 0
29JUN26 187.50 P 0.00 0.00 0.00 14.63 -1.01 54 0 65 0
29JUN26 190.00 P 14.68 14.68 14.68 15.76 -1.01 54 10 234 0
29JUN26 192.50 P 0.00 0.00 0.00 16.90 -1.05 54 0 90 0
29JUN26 195.00 P 16.50 16.50 16.50 18.09 -1.08 54 1 4,312 +1
29JUN26 197.50 P 0.00 0.00 0.00 19.32 -1.11 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 20.60 -1.13 54 0 5,822 0
29JUN26 205.00 P 0.00 0.00 0.00 23.27 -1.21 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 26.17 -1.21 54 0 611 0
29JUN26 215.00 P 0.00 0.00 0.00 29.20 -1.18 55 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 32.41 -1.22 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 36.35 -0.71 56 0 300 0
29JUN26 230.00 P 37.28 37.28 37.28 40.10 -0.52 57 14 289 0
29JUN26 235.00 P 0.00 0.00 0.00 43.46 -1.22 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 46.07 -2.23 54 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 50.37 -2.10 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 53.24 -2.90 53 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 57.65 -2.62 54 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 62.16 -1.56 55 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 66.74 -2.01 56 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 71.65 -0.82 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 74.69 -2.23 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 78.94 -2.58 54 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 83.85 -1.50 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 88.16 -2.53 55 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 92.81 -2.55 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 97.50 -1.94 55 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 107.45 -1.56 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 116.40 -2.24 56 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 127.13 -0.82 63 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 136.04 -1.91 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 146.32 -1.52 64 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 155.26 -2.00 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 165.83 -1.37 65 0 0 0
29SEP26 150.00 P 8.70 8.70 8.70 8.47 -0.58 55 2 1,242 +2
29SEP26 152.50 P 9.10 9.10 9.10 9.27 -0.64 55 2 166 +2
29SEP26 155.00 P 9.70 9.70 9.70 10.02 -0.63 55 2 255 +2
29SEP26 157.50 P 10.40 10.40 10.40 10.85 -0.57 55 2 116 +2
29SEP26 160.00 P 0.00 0.00 0.00 11.65 -0.57 56 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 12.66 -0.39 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.34 -0.62 55 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 14.31 -0.55 55 0 130 0
29SEP26 170.00 P 0.00 0.00 0.00 15.33 -0.50 56 0 310 0
29SEP26 172.50 P 0.00 0.00 0.00 16.32 -0.49 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 16.97 -1.27 55 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 18.18 -1.06 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 19.07 -1.11 55 0 720 0
29SEP26 182.50 P 0.00 0.00 0.00 20.39 -0.86 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 21.48 -0.94 55 0 256 0
29SEP26 187.50 P 0.00 0.00 0.00 22.66 -0.97 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 23.89 -0.99 55 0 660 0
29SEP26 192.50 P 0.00 0.00 0.00 25.14 -1.01 55 0 30 0
29SEP26 195.00 P 0.00 0.00 0.00 26.43 -1.04 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 27.75 -1.05 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 29.11 -1.07 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 31.94 -1.12 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 34.87 -1.12 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 37.95 -1.15 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 41.14 -1.18 56 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 43.84 -1.65 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 47.96 -0.93 56 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 51.68 -0.58 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 55.27 -1.32 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 57.94 -1.86 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 61.34 -2.05 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 65.99 -1.70 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 69.93 -1.37 57 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 73.78 -2.30 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 78.86 -0.48 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 81.93 -1.62 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 86.52 -2.33 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 89.93 -1.85 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 95.62 -0.52 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 99.82 -0.91 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 103.08 -1.59 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 112.85 -0.79 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 121.35 -1.00 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 131.10 -0.30 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 139.59 -1.34 59 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 148.74 -1.64 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 19.33 -0.78 55 0 28 0
30DEC26 170.00 P 0.00 0.00 0.00 20.68 -0.43 56 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 21.73 -0.53 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 22.57 -0.63 55 0 90 0
30DEC26 177.50 P 0.00 0.00 0.00 24.05 -0.86 56 0 60 0
30DEC26 180.00 P 23.52 23.52 23.52 24.91 -1.01 55 1 562 -1
30DEC26 182.50 P 0.00 0.00 0.00 26.16 -0.85 55 0 110 0
30DEC26 185.00 P 0.00 0.00 0.00 27.31 -0.81 55 0 355 0
30DEC26 187.50 P 0.00 0.00 0.00 28.56 -0.95 55 0 30 0
30DEC26 190.00 P 29.02 29.02 27.69 29.83 -0.98 55 600 959 +600
30DEC26 192.50 P 0.00 0.00 0.00 31.15 -0.99 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 32.48 -1.02 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 33.85 -1.03 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 35.24 -1.04 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 38.11 -1.07 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 41.08 -1.09 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 44.16 -1.11 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 47.33 -1.14 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 50.89 -0.82 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 53.33 -2.42 55 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 57.77 -1.38 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 61.54 -0.56 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 64.39 -1.34 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.19 -1.32 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 71.77 -0.47 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 74.56 -2.33 54 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 79.80 -0.93 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.83 -0.79 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 87.68 -1.11 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 91.92 -1.18 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 94.95 -1.79 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 99.92 -0.72 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 104.64 -0.33 58 0 0 0
30DEC26 300.00 P 107.00 107.00 107.00 108.37 -1.05 57 10 20 +10
30DEC26 310.00 P 0.00 0.00 0.00 117.12 -0.49 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 125.26 -1.36 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 134.02 -1.03 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 142.89 -1.02 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 151.47 -1.37 57 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 26.87 -0.81 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 28.06 -1.01 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 29.28 -0.90 55 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 30.68 -0.71 55 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 31.90 -0.77 55 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 33.20 -0.79 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 34.52 -0.80 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 35.85 -0.83 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.25 -0.82 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.64 -0.84 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 40.07 -0.84 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 42.99 -0.86 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 46.00 -0.88 55 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 49.10 -0.86 55 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 52.29 -0.92 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 55.65 -0.82 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 58.98 -1.14 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 62.55 -0.70 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 65.65 -1.16 55 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 69.09 -1.31 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 73.12 -0.88 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 76.76 -0.86 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 80.55 -3.32 56 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 84.35 -0.87 56 0 30 0
TOTAL PUT 2,183 96,087 +1,048
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 41.42
30MAR26 19.00 C 0.00 0.00 0.00 22.44 +0.48 136 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.94 +0.48 130 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.44 +0.48 123 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.44 +0.48 108 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.44 +0.48 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.44 +0.48 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.44 +0.48 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.44 +0.48 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.44 +0.47 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.44 +0.47 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.45 +0.48 75 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.45 +0.48 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.45 +0.48 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.45 +0.48 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.45 +0.41 43 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.45 +0.48 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.42 +0.44 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.45 +0.48 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.45 +0.47 0 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 4.46 +0.47 25 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.49 +0.47 26 0 138 0
30MAR26 39.00 C 2.40 2.40 2.40 2.58 +0.46 27 1 131 0
30MAR26 40.00 C 1.64 1.64 1.64 1.71 +0.38 25 25 395 0
30MAR26 41.00 C 1.05 1.05 0.95 1.08 +0.33 26 31 445 0
30MAR26 42.00 C 0.62 0.62 0.49 0.60 +0.21 26 83 342 0
30MAR26 43.00 C 0.00 0.00 0.00 0.30 +0.13 27 0 999 0
30MAR26 44.00 C 0.00 0.00 0.00 0.14 +0.08 27 0 1,033 0
30MAR26 45.00 C 0.07 0.07 0.07 0.05 +0.03 26 30 719 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 347 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 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 75 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.51 +0.48 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.51 +0.47 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.52 +0.48 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.52 +0.53 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.51 +0.41 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.55 +0.46 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.59 +0.45 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.66 +0.43 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.78 +0.39 24 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 2.98 +0.40 24 0 581 0
29APR26 40.00 C 2.11 2.11 2.11 2.20 +0.29 23 1 765 -1
29APR26 41.00 C 1.63 1.65 1.63 1.62 +0.24 23 33 681 -2
29APR26 42.00 C 0.00 0.00 0.00 1.15 +0.19 23 0 774 0
29APR26 43.00 C 0.00 0.00 0.00 0.78 +0.14 24 0 726 0
29APR26 44.00 C 0.00 0.00 0.00 0.51 +0.10 24 0 659 0
29APR26 45.00 C 0.33 0.33 0.33 0.34 +0.07 24 2 319 +2
29APR26 46.00 C 0.00 0.00 0.00 0.21 +0.05 24 0 187 0
29APR26 47.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 40 0
29APR26 49.00 C 0.06 0.06 0.06 0.04 +0.01 24 4 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 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 10.58 +0.48 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.59 +0.47 23 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.52 +0.38 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.63 +0.45 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.68 +0.44 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.76 +0.42 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.88 +0.39 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.06 +0.35 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.31 +0.40 23 0 290 0
28MAY26 40.00 C 2.40 2.40 2.40 2.56 +0.26 22 15 342 0
28MAY26 41.00 C 1.96 1.97 1.96 2.00 +0.22 22 22 588 +22
28MAY26 42.00 C 1.50 1.50 1.50 1.53 +0.18 23 2 753 0
28MAY26 43.00 C 0.00 0.00 0.00 1.14 +0.14 23 0 676 0
28MAY26 44.00 C 0.72 0.72 0.72 0.83 +0.10 23 2 542 +2
28MAY26 45.00 C 0.57 0.57 0.57 0.59 +0.08 23 1 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.41 +0.05 23 0 212 0
28MAY26 47.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 17.60 +0.48 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.60 +0.48 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.61 +0.48 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.62 +0.48 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.63 +0.48 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.63 +0.47 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.64 +0.47 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.66 +0.47 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.68 +0.46 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.71 +0.45 22 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.76 +0.43 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.84 +0.42 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.95 +0.39 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.11 +0.35 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.33 +0.32 23 0 15 0
29JUN26 39.00 C 3.25 3.25 3.25 3.61 +0.38 23 2 10 +2
29JUN26 40.00 C 0.00 0.00 0.00 2.88 +0.23 22 0 247 0
29JUN26 41.00 C 2.10 2.10 2.10 2.33 +0.19 22 15 510 +15
29JUN26 42.00 C 1.63 1.73 1.55 1.85 +0.15 22 174 457 +120
29JUN26 43.00 C 0.00 0.00 0.00 1.45 +0.12 22 0 327 0
29JUN26 44.00 C 0.00 0.00 0.00 1.12 +0.10 22 0 386 0
29JUN26 45.00 C 0.00 0.00 0.00 0.85 +0.07 22 0 400 0
29JUN26 46.00 C 0.00 0.00 0.00 0.63 +0.05 22 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 +0.04 22 0 725 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 255 0
29JUN26 49.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 0.00 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 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 15.61 +0.48 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.62 +0.48 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.63 +0.48 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.64 +0.48 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.65 +0.47 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.67 +0.47 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.70 +0.46 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.74 +0.43 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.82 +0.42 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.93 +0.40 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.08 +0.36 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.29 +0.33 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.55 +0.28 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.88 +0.23 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.29 +0.21 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.77 +0.19 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.30 +0.14 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.90 +0.11 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.56 +0.09 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 +0.07 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.03 +0.05 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.84 +0.05 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.67 +0.03 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 22 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 13.63 +0.48 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.64 +0.47 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.66 +0.46 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.70 +0.45 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.76 +0.43 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.84 +0.40 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.97 +0.38 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.14 +0.35 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.37 +0.31 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.64 +0.27 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.99 +0.26 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.38 +0.21 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.83 +0.18 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.34 +0.15 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.89 +0.12 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.51 +0.11 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.16 +0.08 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.85 +0.07 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.58 +0.05 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.35 +0.05 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.14 +0.03 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 +0.02 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 0.00 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.88 +0.39 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.02 +0.36 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.21 +0.33 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.45 +0.30 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.75 +0.29 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.08 +0.23 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.47 +0.22 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.91 +0.19 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.38 +0.16 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.91 +0.14 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.47 +0.12 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.08 +0.10 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.71 +0.08 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.40 +0.07 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.10 +0.07 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.84 +0.04 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.61 +0.04 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 +0.02 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.85 0.00 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
TOTAL CALL 443 22,769 +160
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 74 0
30MAR26 28.00 P 0.01 0.01 0.01 0.01 0.00 82 100 130 0
30MAR26 29.00 P 0.01 0.01 0.01 0.01 0.00 76 100 189 0
30MAR26 30.00 P 0.01 0.01 0.01 0.01 0.00 69 100 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
30MAR26 34.00 P 0.02 0.02 0.02 0.01 0.00 44 9 258 -9
30MAR26 35.00 P 0.03 0.03 0.02 0.01 0.00 38 31 433 +15
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 749 0
30MAR26 38.00 P 0.06 0.06 0.06 0.04 -0.01 27 4 378 0
30MAR26 39.00 P 0.12 0.12 0.12 0.12 -0.03 27 2 529 -2
30MAR26 40.00 P 0.25 0.25 0.25 0.30 -0.09 27 1 890 0
30MAR26 41.00 P 0.52 0.62 0.48 0.63 -0.17 27 110 1,382 -75
30MAR26 42.00 P 1.04 1.16 1.04 1.13 -0.31 26 68 732 -16
30MAR26 43.00 P 0.00 0.00 0.00 1.87 -0.32 27 0 160 0
30MAR26 44.00 P 0.00 0.00 0.00 2.69 -0.40 27 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 3.61 -0.45 27 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 4.58 -0.48 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.58 -0.48 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.58 -0.48 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.58 -0.48 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.58 -0.48 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.08 -0.48 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.58 -0.48 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.08 -0.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.58 -0.48 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 74 0
29APR26 35.00 P 0.10 0.10 0.10 0.03 -0.01 25 105 90 +60
29APR26 36.00 P 0.13 0.14 0.13 0.06 -0.03 24 109 203 -82
29APR26 37.00 P 0.20 0.21 0.20 0.13 -0.05 24 62 397 -30
29APR26 38.00 P 0.32 0.33 0.30 0.25 -0.09 24 111 650 -13
29APR26 39.00 P 0.50 0.50 0.50 0.46 -0.12 24 8 592 +8
29APR26 40.00 P 0.75 0.80 0.75 0.75 -0.19 24 59 970 -43
29APR26 41.00 P 1.17 1.17 1.17 1.17 -0.23 25 15 1,131 -15
29APR26 42.00 P 1.68 1.76 1.68 1.70 -0.29 25 107 660 -2
29APR26 43.00 P 0.00 0.00 0.00 2.34 -0.27 25 0 737 0
29APR26 44.00 P 0.00 0.00 0.00 3.00 -0.38 24 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.81 -0.42 24 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.69 -0.44 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.62 -0.46 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.59 -0.61 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.72 -0.39 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.70 -0.48 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.08 -0.48 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.58 -0.48 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.08 -0.48 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.58 -0.48 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 278 0
28MAY26 36.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 251 0
28MAY26 37.00 P 0.35 0.36 0.35 0.28 -0.10 23 5 283 +5
28MAY26 38.00 P 0.00 0.00 0.00 0.46 -0.13 24 0 380 0
28MAY26 39.00 P 0.81 0.81 0.81 0.72 -0.17 24 20 361 +20
28MAY26 40.00 P 1.16 1.16 1.16 1.06 -0.21 24 10 485 +10
28MAY26 41.00 P 0.00 0.00 0.00 1.50 -0.25 24 0 459 0
28MAY26 42.00 P 2.18 2.18 2.18 2.02 -0.31 24 7 282 -7
28MAY26 43.00 P 0.00 0.00 0.00 2.64 -0.35 24 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 3.25 -0.38 23 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 4.01 -0.41 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.84 -0.43 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.72 -0.45 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.64 -0.68 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.83 -0.28 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.70 -0.48 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.41 -0.15 43 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.92 -0.14 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.08 -0.48 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.58 -0.48 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 591 0
29JUN26 35.00 P 0.28 0.28 0.28 0.17 -0.06 23 15 575 0
29JUN26 36.00 P 0.38 0.38 0.38 0.28 -0.09 23 4 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 -0.12 23 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 -0.16 23 0 571 0
29JUN26 39.00 P 1.08 1.08 1.05 0.94 -0.21 23 22 246 +22
29JUN26 40.00 P 0.00 0.00 0.00 1.31 -0.24 23 0 355 0
29JUN26 41.00 P 1.97 1.98 1.97 1.75 -0.29 23 14 463 +1
29JUN26 42.00 P 0.00 0.00 0.00 2.28 -0.32 23 0 437 0
29JUN26 43.00 P 0.00 0.00 0.00 2.89 -0.26 24 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.47 -0.38 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.20 -0.41 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.99 -0.43 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.83 -0.45 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.72 -0.60 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.83 -0.28 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.70 -0.48 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.41 -0.15 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.92 -0.14 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.08 -0.48 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.58 -0.48 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 -0.06 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 -0.09 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 -0.12 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.63 -0.15 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.87 -0.17 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 -0.20 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 -0.24 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.89 -0.28 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.35 -0.31 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.88 -0.33 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.46 -0.36 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.08 -0.39 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.78 -0.39 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.51 -0.42 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.28 -0.44 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.10 -0.44 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.94 -0.46 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.81 -0.46 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.71 -0.47 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.03 -0.48 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.43 -0.48 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.88 -0.47 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.34 -0.48 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.07 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.08 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 -0.10 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 -0.13 23 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 -0.16 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.97 -0.17 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.24 -0.21 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.55 -0.25 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 -0.26 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.35 -0.29 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.82 -0.32 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.35 -0.33 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.91 -0.37 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.53 -0.38 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.19 -0.40 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.89 -0.41 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.64 -0.43 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.41 -0.44 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.22 -0.46 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.06 -0.45 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.92 -0.47 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.17 -0.48 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.51 -0.48 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.92 -0.48 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.36 -0.48 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.59 -0.13 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 -0.14 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.00 -0.17 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.21 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.21 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.90 -0.25 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.28 -0.28 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.72 -0.30 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 -0.32 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.72 -0.34 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.27 -0.37 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 -0.38 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.52 -0.41 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 -0.42 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.93 -0.42 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.69 -0.44 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.47 -0.45 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.28 -0.46 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.12 -0.46 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.31 -0.47 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.60 -0.49 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.97 -0.49 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.39 -0.48 23 0 0 0
TOTAL PUT 1,198 27,012 -153
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$ 173.40
30MAR26 147.50 C 0.00 0.00 0.00 26.17 -1.42 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 23.77 -1.41 44 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 21.41 -1.40 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 19.12 -1.39 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 16.91 -1.37 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 14.80 -1.34 44 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 12.81 -1.31 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 10.96 -1.26 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 9.26 -1.20 44 0 0 0
30MAR26 170.00 C 7.27 7.27 7.11 7.58 -1.18 43 43 43 +28
30MAR26 172.50 C 6.06 6.06 6.06 6.22 -1.11 43 15 30 +14
30MAR26 175.00 C 4.86 8.19 4.85 5.01 -1.07 43 63 77 +17
30MAR26 177.50 C 3.93 7.03 3.88 4.15 -0.85 44 233 289 +227
30MAR26 180.00 C 5.03 5.71 5.03 3.18 -0.90 43 26 98 +4
30MAR26 182.50 C 2.74 4.21 2.74 2.62 -0.69 45 29 118 +8
30MAR26 185.00 C 2.02 3.34 2.02 2.02 -0.58 45 99 110 +50
30MAR26 187.50 C 1.58 2.69 1.58 1.53 -0.49 45 127 148 +45
30MAR26 190.00 C 2.12 2.27 1.48 1.14 -0.41 45 142 201 +56
30MAR26 192.50 C 0.94 1.86 0.94 0.84 -0.33 45 154 158 +62
30MAR26 195.00 C 0.00 0.00 0.00 0.59 -0.26 44 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.42 -0.21 44 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.30 -0.16 44 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.14 -0.10 44 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 27.94 -1.35 43 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.86 -1.32 43 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 23.85 -1.30 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 21.92 -1.27 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 20.07 -1.24 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 18.32 -1.20 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 16.65 -1.16 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 15.08 -1.12 43 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 13.61 -1.08 43 0 0 0
29APR26 170.00 C 12.05 12.05 12.05 12.23 -1.07 43 6 36 +6
29APR26 172.50 C 11.22 11.22 11.22 10.63 -1.29 41 16 85 +16
29APR26 175.00 C 9.99 9.99 9.99 9.68 -1.00 42 16 46 +16
29APR26 177.50 C 0.00 0.00 0.00 8.64 -0.90 43 0 16 0
29APR26 180.00 C 0.00 0.00 0.00 7.65 -0.85 43 0 39 0
29APR26 182.50 C 6.50 6.59 6.50 6.81 -0.73 43 32 45 0
29APR26 185.00 C 0.00 0.00 0.00 6.07 -0.62 43 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 5.37 -0.55 43 0 90 0
29APR26 190.00 C 4.41 4.41 4.41 4.71 -0.52 43 16 46 +16
29APR26 192.50 C 5.20 5.20 5.20 4.08 -0.60 43 16 31 +1
29APR26 195.00 C 0.00 0.00 0.00 3.46 -0.58 43 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 2.99 -0.53 43 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 2.57 -0.52 43 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 1.89 -0.35 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 1.38 -0.27 43 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.99 -0.21 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.70 -0.17 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.49 -0.13 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.34 -0.10 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 30.12 -1.21 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 28.23 -1.18 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 26.41 -1.15 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.66 -1.11 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.98 -1.08 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 21.37 -1.05 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 19.84 -1.01 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 18.38 -0.97 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 17.00 -0.93 44 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 15.58 -1.02 44 0 0 0
28MAY26 172.50 C 15.94 15.94 15.94 14.31 -1.10 43 15 30 +15
28MAY26 175.00 C 0.00 0.00 0.00 13.16 -0.99 43 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 12.10 -0.93 44 0 30 0
28MAY26 180.00 C 0.00 0.00 0.00 11.14 -0.85 44 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 10.21 -0.82 44 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 9.35 -0.78 44 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 8.59 -0.71 44 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 7.86 -0.67 44 0 30 0
28MAY26 192.50 C 7.82 7.82 7.82 7.09 -0.64 44 10 46 0
28MAY26 195.00 C 0.00 0.00 0.00 6.39 -0.51 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 5.79 -0.48 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 5.24 -0.44 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 4.27 -0.38 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 3.46 -0.32 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 2.79 -0.27 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 2.23 -0.24 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.78 -0.20 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.42 -0.16 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.12 -0.13 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.88 -0.11 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.69 -0.09 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.54 -0.07 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.42 -0.06 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 32.14 -1.24 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.37 -1.21 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.66 -1.19 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.01 -1.16 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.42 -1.14 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.90 -1.11 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.44 -1.08 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.04 -1.05 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 19.71 -1.02 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 18.41 -1.02 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 17.13 -1.05 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 15.99 -1.03 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 14.92 -0.99 43 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 13.92 -0.95 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 12.98 -0.90 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 12.10 -0.86 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 11.28 -0.82 44 0 30 0
29JUN26 190.00 C 10.50 10.50 10.50 10.50 -0.79 44 15 45 0
29JUN26 192.50 C 0.00 0.00 0.00 9.77 -0.69 44 0 15 0
29JUN26 195.00 C 10.85 10.85 10.85 8.92 -0.67 44 15 60 +15
29JUN26 197.50 C 0.00 0.00 0.00 8.25 -0.64 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 7.63 -0.60 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 6.49 -0.55 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 5.51 -0.49 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 4.66 -0.44 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.93 -0.39 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 3.31 -0.34 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.78 -0.30 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.32 -0.27 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.94 -0.23 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.62 -0.20 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.34 -0.18 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.12 -0.15 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.92 -0.14 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.76 -0.12 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 37.92 -1.16 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.36 -1.14 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.85 -1.12 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.39 -1.10 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.97 -1.08 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.60 -1.06 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.28 -1.04 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.00 -1.02 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 26.77 -0.99 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 25.58 -0.97 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 24.48 -0.86 45 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 23.38 -0.83 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 22.24 -0.89 45 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 21.23 -0.86 45 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 20.26 -0.83 45 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 19.33 -0.81 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 18.44 -0.78 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.59 -0.76 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 16.87 -0.64 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.10 -0.56 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 15.35 -0.53 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 14.63 -0.49 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 13.29 -0.42 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 11.80 -0.62 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 10.66 -0.58 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 9.62 -0.54 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 8.68 -0.50 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.82 -0.47 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.04 -0.44 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.34 -0.40 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.70 -0.38 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.13 -0.34 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.61 -0.32 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.14 -0.29 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.71 -0.28 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.25 -1.14 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.80 -1.12 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 39.39 -1.10 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.02 -1.09 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 36.69 -1.07 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.40 -1.05 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.14 -1.03 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.93 -1.01 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.75 -0.99 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.60 -0.98 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 29.65 -0.80 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.60 -0.83 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 27.57 -0.81 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.57 -0.79 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 25.60 -0.78 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.60 -0.83 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 23.71 -0.81 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 22.93 -0.71 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 22.09 -0.66 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.00 -0.79 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.21 -0.77 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.44 -0.76 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.99 -0.72 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.64 -0.69 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.39 -0.65 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.23 -0.62 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 13.15 -0.59 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.15 -0.55 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.22 -0.53 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.36 -0.50 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.56 -0.48 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.83 -0.45 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.15 -0.42 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.52 -0.40 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.94 -0.38 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 45.64 -1.02 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.25 -1.01 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 42.91 -0.99 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.59 -0.98 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.32 -0.95 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.07 -0.94 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.86 -0.92 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.68 -0.90 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.54 -0.88 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.42 -0.87 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.56 -0.63 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.29 -1.04 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.41 -0.89 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.45 -0.79 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.50 -0.77 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.56 -0.77 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.67 -0.70 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.86 -0.83 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.06 -0.58 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 24.91 -0.70 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.11 -0.68 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 23.33 -0.67 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.85 -0.63 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.45 -0.61 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.15 -0.57 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.92 -0.55 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.77 -0.52 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.69 -0.50 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.68 -0.47 44 0 0 0
TOTAL CALL 1,088 9,134 +596
30MAR26 147.50 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
30MAR26 155.00 P 0.61 0.62 0.61 0.60 +0.03 45 45 478 0
30MAR26 157.50 P 0.82 0.82 0.63 0.89 +0.05 45 47 233 +47
30MAR26 160.00 P 0.00 0.00 0.00 1.26 +0.06 44 0 31 0
30MAR26 162.50 P 1.86 1.90 1.86 1.79 +0.13 44 45 291 +41
30MAR26 165.00 P 2.58 2.58 1.62 2.47 +0.22 45 47 100 +32
30MAR26 167.50 P 2.53 2.53 2.18 3.27 +0.29 45 30 99 +15
30MAR26 170.00 P 4.43 4.43 2.93 4.26 +0.39 45 46 61 -9
30MAR26 172.50 P 4.22 4.22 4.22 5.44 +0.50 45 7 84 -7
30MAR26 175.00 P 0.00 0.00 0.00 6.76 +0.57 45 0 36 0
30MAR26 177.50 P 6.17 6.17 6.17 8.22 +0.63 45 16 35 +16
30MAR26 180.00 P 7.56 7.56 7.56 9.73 +0.38 44 15 1,567 +15
30MAR26 182.50 P 0.00 0.00 0.00 11.49 +0.73 44 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 13.41 +0.84 44 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 15.45 +0.96 44 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 17.58 +1.02 44 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 19.79 +1.09 44 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 22.06 +1.15 44 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 24.41 +1.22 44 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 27.60 +2.06 61 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 31.66 +1.33 44 0 54 0
30MAR26 210.00 P 36.00 36.00 36.00 36.61 +1.38 45 1 101 -1
30MAR26 215.00 P 0.00 0.00 0.00 41.60 +1.40 0 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 46.60 +1.40 0 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 51.60 +1.40 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 56.60 +1.40 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 61.60 +1.40 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 66.60 +1.40 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 71.60 +1.40 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 76.60 +1.40 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 81.60 +1.40 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 86.60 +1.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 91.60 +1.40 0 0 0 0
29APR26 147.50 P 1.40 1.40 1.40 1.61 +0.07 43 1 1 +1
29APR26 150.00 P 0.00 0.00 0.00 2.01 +0.10 43 0 0 0
29APR26 152.50 P 2.50 2.60 2.50 2.50 +0.04 43 5 8 +5
29APR26 155.00 P 0.00 0.00 0.00 3.15 +0.16 43 0 54 0
29APR26 157.50 P 3.93 3.93 3.68 3.82 +0.17 43 48 63 +48
29APR26 160.00 P 4.50 4.50 4.50 4.53 +0.18 43 20 20 +11
29APR26 162.50 P 4.30 4.30 4.30 5.34 +0.19 43 3 11 0
29APR26 165.00 P 0.00 0.00 0.00 6.28 +0.27 43 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 7.26 +0.31 43 0 37 0
29APR26 170.00 P 0.00 0.00 0.00 8.39 +0.38 43 0 15 0
29APR26 172.50 P 0.00 0.00 0.00 9.63 +0.48 43 0 2 0
29APR26 175.00 P 0.00 0.00 0.00 11.00 +0.59 43 0 4 0
29APR26 177.50 P 11.90 11.90 11.90 12.43 +0.66 43 1 16 +1
29APR26 180.00 P 11.82 11.82 11.82 13.95 +0.74 43 16 52 +16
29APR26 182.50 P 0.00 0.00 0.00 15.42 +0.66 43 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 17.09 +0.71 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 18.87 +0.76 43 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 20.68 +0.79 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 22.62 +0.88 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 24.56 +0.88 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 26.63 +0.99 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 28.71 +0.99 43 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 33.06 +1.09 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 37.95 +1.56 46 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 42.19 +1.21 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 46.93 +1.25 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 51.77 +1.30 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 56.67 +1.35 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 61.62 +1.37 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 66.60 +1.39 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 71.60 +1.40 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 76.60 +1.40 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 81.60 +1.40 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 86.60 +1.40 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 91.60 +1.40 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.48 +0.19 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 4.10 +0.25 44 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 4.77 +0.26 44 0 0 0
28MAY26 155.00 P 5.31 5.31 5.31 5.66 +0.33 45 15 78 +15
28MAY26 157.50 P 0.00 0.00 0.00 6.46 +0.29 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 7.27 +0.30 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 8.21 +0.36 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 9.24 +0.42 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 10.34 +0.49 44 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 11.52 +0.54 44 0 15 0
28MAY26 172.50 P 0.00 0.00 0.00 12.79 +0.58 44 0 0 0
28MAY26 175.00 P 11.65 11.65 11.65 14.22 +0.82 44 15 15 +15
28MAY26 177.50 P 0.00 0.00 0.00 15.54 +0.66 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 16.98 +0.62 44 0 17 0
28MAY26 182.50 P 18.00 18.00 18.00 18.53 +0.67 44 5 75 +5
28MAY26 185.00 P 0.00 0.00 0.00 20.41 +1.03 45 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 21.76 +0.76 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 23.54 +0.87 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 25.34 +0.87 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 27.14 +0.88 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 29.08 +0.97 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 31.04 +0.98 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 35.44 +1.45 46 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 39.43 +1.25 45 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 44.01 +1.54 46 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 48.07 +1.18 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 52.68 +1.24 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 57.34 +1.28 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 62.09 +1.30 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 66.90 +1.33 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 71.76 +1.34 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 76.67 +1.37 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 81.62 +1.38 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 86.60 +1.40 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 91.60 +1.40 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.21 +0.18 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 5.88 +0.17 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 6.69 +0.24 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.67 +0.27 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 8.55 +0.30 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.49 +0.45 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.49 +0.39 44 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 11.56 +0.43 44 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 12.70 +0.46 44 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 13.92 +0.50 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 15.20 +0.56 44 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 16.60 +0.63 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 17.94 +0.59 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 19.38 +0.62 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 20.92 +0.66 44 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 22.51 +0.65 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 24.14 +0.65 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 25.77 +0.65 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 27.54 +0.76 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 29.35 +0.77 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 31.16 +0.77 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 33.44 +1.24 45 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 37.33 +1.16 45 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 41.42 +1.70 45 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 45.57 +1.45 45 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 49.37 +1.03 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 53.80 +1.09 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 58.27 +1.12 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 62.89 +1.19 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 67.53 +1.20 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 72.27 +1.26 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 77.05 +1.27 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 81.88 +1.31 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 86.76 +1.33 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 91.67 +1.35 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.10 +0.25 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.98 +0.25 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 11.93 +0.31 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.09 +0.29 45 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 14.09 +0.37 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.22 +0.44 45 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 16.35 +0.46 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 17.55 +0.43 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.72 +0.39 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 20.00 +0.48 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.34 +0.45 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.72 +0.47 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.06 +0.41 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 25.63 +0.69 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 27.15 +0.63 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 28.77 +0.69 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 30.38 +0.77 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 31.91 +0.65 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 33.57 +0.65 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.23 +0.65 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.91 +0.66 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.70 +0.77 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 42.37 +0.77 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 46.05 +0.77 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 49.93 +0.88 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.92 +0.89 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 57.93 +0.90 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 62.11 +0.99 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 66.37 +1.00 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 70.65 +1.01 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 75.05 +1.10 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 79.53 +1.10 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 84.03 +1.11 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 88.59 +1.16 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 93.25 +1.20 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.48 +0.25 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 14.56 +0.33 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.65 +0.33 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 16.60 +0.23 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 17.69 +0.25 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.85 +0.27 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 20.18 +0.51 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 21.28 +0.39 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 22.60 +0.46 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.02 +0.58 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 25.29 +0.48 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 26.67 +0.44 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.12 +0.46 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.62 +0.58 44 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 31.12 +0.51 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.79 +0.54 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 34.29 +0.54 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.94 +0.64 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 37.62 +0.65 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.29 +0.64 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.97 +0.64 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.66 +0.65 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.14 +0.74 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.84 +0.76 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.55 +0.76 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.29 +0.78 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 61.27 +0.88 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 65.29 +0.88 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 69.33 +0.89 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 73.44 +0.95 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 77.71 +0.99 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 82.01 +1.01 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 86.32 +1.01 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.69 +1.05 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 95.19 +1.10 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.09 +0.42 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 17.20 +0.43 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 18.30 +0.42 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.24 +0.34 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.39 +0.45 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 21.58 +0.47 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 22.69 +0.27 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 24.08 +0.52 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.33 +0.37 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.70 +0.48 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 28.05 +0.41 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.50 +0.53 44 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 30.92 +0.33 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 32.40 +0.54 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.95 +0.51 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 35.61 +0.51 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 37.26 +0.65 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.80 +0.67 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.49 +0.76 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 42.17 +0.75 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.86 +0.76 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.55 +0.76 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.96 +0.77 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 52.52 +0.87 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.24 +0.87 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.98 +0.88 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.74 +0.89 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.65 +0.98 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.69 +0.99 44 0 0 0
TOTAL PUT 428 9,996 +266
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$ 7.38
30MAR26 5.00 C 0.00 0.00 0.00 2.40 - 111 0 0 -
30MAR26 5.25 C 0.00 0.00 0.00 2.15 +0.05 98 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 +0.05 86 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.66 +0.06 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 +0.03 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.89 +0.04 34 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 +0.04 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 +0.04 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 +0.03 23 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 31 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 49 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.43 - 71 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 2.16 +0.05 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.92 +0.06 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.67 +0.05 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.42 +0.04 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.19 +0.08 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 +0.04 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 +0.04 24 0 10 0
29APR26 7.25 C 0.32 0.32 0.32 0.32 +0.04 23 90 90 +90
29APR26 7.50 C 0.20 0.20 0.20 0.20 +0.03 24 30 340 +30
29APR26 7.75 C 0.11 0.11 0.11 0.11 +0.02 23 32 434 +32
29APR26 8.00 C 0.08 0.08 0.06 0.06 +0.01 24 71 278 +65
29APR26 8.25 C 0.03 0.03 0.03 0.03 +0.01 24 80 253 +80
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 33 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 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.43 - 59 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 2.17 +0.05 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.95 +0.09 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.71 +0.08 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.46 +0.08 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.21 +0.07 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.95 +0.04 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.75 +0.04 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 +0.03 27 0 2 0
28MAY26 7.75 C 0.00 0.00 0.00 0.19 +0.02 27 0 29 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 0.00 26 0 80 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 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 36 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 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 - 60 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.07 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.95 +0.09 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.71 +0.08 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 +0.08 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.07 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 +0.04 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 +0.04 28 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
29JUN26 8.00 C 0.14 0.16 0.14 0.14 +0.03 27 8 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 35 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 5.00 C 0.00 0.00 0.00 2.44 - 50 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 2.20 +0.08 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 +0.07 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.07 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 +0.06 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.06 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 0.00 26 0 30 0
29SEP26 8.00 C 0.22 0.24 0.22 0.22 -0.01 26 5 75 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.17 0.00 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 - 44 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.20 +0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 +0.04 38 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 +0.07 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.04 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 +0.02 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.01 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.01 26 0 447 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.01 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.01 26 0 4 0
30DEC26 9.00 C 0.17 0.17 0.17 0.14 0.00 25 2 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 - 39 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.20 +0.07 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 +0.04 33 0 0 0
30MAR27 5.75 C 1.80 1.80 1.80 1.73 +0.06 31 1 1 +1
30MAR27 6.00 C 0.00 0.00 0.00 1.51 +0.05 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 +0.03 28 0 0 0
30MAR27 6.50 C 1.14 1.14 1.14 1.09 +0.03 26 5 5 +5
30MAR27 6.75 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 +0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
TOTAL CALL 324 7,084 +308
30MAR26 5.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 108 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 427 0
30MAR26 7.50 P 0.20 0.20 0.20 0.20 -0.02 24 3 707 0
30MAR26 7.75 P 0.00 0.00 0.00 0.39 -0.05 23 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.04 0 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.87 -0.04 0 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 92 0
30MAR26 8.75 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.62 -0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.12 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.62 -0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.12 -0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 0.00 24 0 118 0
29APR26 7.00 P 0.06 0.06 0.06 0.08 -0.01 22 44 294 +44
29APR26 7.25 P 0.17 0.17 0.17 0.17 0.00 23 10 394 +10
29APR26 7.50 P 0.29 0.29 0.29 0.29 -0.03 23 30 330 +30
29APR26 7.75 P 0.00 0.00 0.00 0.46 -0.04 23 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 -0.03 23 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 -0.04 23 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 0.00 29 0 16 0
28MAY26 6.25 P 0.06 0.06 0.06 0.08 -0.01 27 6 57 +6
28MAY26 6.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 71 0
28MAY26 6.75 P 0.00 0.00 0.00 0.23 -0.01 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.50 -0.02 27 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.68 -0.03 28 0 61 0
28MAY26 7.75 P 0.00 0.00 0.00 0.87 -0.05 27 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.08 -0.03 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.28 -0.06 21 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.77 -0.04 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.01 -0.04 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 0.00 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 0.00 26 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 0.00 26 0 214 0
29JUN26 7.00 P 0.00 0.00 0.00 0.40 0.00 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 -0.02 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.72 -0.02 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.91 -0.03 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 -0.02 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.30 -0.07 22 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 -0.06 21 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.08 0 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 -0.05 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.00 -0.07 0 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.01 -0.04 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.47 -0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.98 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.02 26 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.02 25 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 -0.03 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 -0.06 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.07 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.04 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.07 23 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 -0.08 23 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.07 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 -0.07 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 -0.07 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 -0.06 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 -0.07 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.01 -0.04 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.47 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.98 -0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 - 26 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.01 25 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.02 25 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.01 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 -0.01 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.03 25 0 10 0
30DEC26 7.50 P 0.84 0.84 0.84 0.89 -0.02 25 2 9 +2
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.05 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 -0.05 24 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.05 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.07 23 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.07 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 -0.07 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 -0.06 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 -0.07 0 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 -0.04 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 - 26 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 -0.02 25 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 -0.02 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 -0.01 25 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.06 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.47 -0.06 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 -0.06 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 -0.06 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 -0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 -0.07 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 -0.06 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 -0.07 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 -0.07 0 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
TOTAL PUT 95 13,426 +92
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$ 104.50
30MAR26 66.66 C 0.00 0.00 0.00 38.06 +0.35 119 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 36.25 +0.21 85 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 34.74 +0.36 108 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 33.07 +0.36 102 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 31.40 +0.36 97 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 29.76 +0.38 93 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 28.07 +0.35 86 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 26.41 +0.36 82 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 24.79 +0.39 79 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 23.12 +0.38 74 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 21.48 +0.35 71 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 19.85 +0.40 67 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 17.98 +0.16 48 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 16.36 +0.13 47 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 14.77 +0.11 48 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 13.21 +0.08 48 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 11.71 -0.07 48 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 10.57 +0.62 54 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 8.93 -0.27 48 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 7.84 -0.09 51 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 6.63 -0.12 50 0 50 0
30MAR26 103.32 C 4.14 4.40 4.08 4.55 -0.05 49 68 525 -40
30MAR26 106.66 C 0.00 0.00 0.00 2.95 -0.21 49 0 44 0
30MAR26 109.99 C 0.00 0.00 0.00 1.81 -0.20 48 0 176 0
30MAR26 113.32 C 0.00 0.00 0.00 1.04 -0.18 48 0 113 0
30MAR26 116.66 C 0.00 0.00 0.00 0.57 -0.13 48 0 29 0
30MAR26 119.99 C 0.00 0.00 0.00 0.29 -0.10 48 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.14 -0.06 47 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.07 -0.03 48 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 0.03 -0.02 48 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.02 -0.01 50 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 63 0 83 0
30MAR26 149.99 C 0.04 0.04 0.02 0.01 0.00 66 4 95 +4
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 84 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 99 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 104 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 107 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 11.02 -0.13 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 9.28 -0.17 39 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 8.03 +0.04 40 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 6.74 +0.02 41 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.56 0.00 40 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.55 -0.01 40 0 41 0
29JUN26 119.99 C 4.75 4.75 4.75 3.73 -0.02 40 1 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.02 -0.02 40 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.44 -0.02 40 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.96 -0.02 40 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.55 -0.02 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.25 -0.02 40 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.98 -0.01 40 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.48 -0.01 40 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.37 -0.01 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.28 -0.02 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.22 -0.01 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.17 -0.01 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.13 -0.01 40 0 27 0
TOTAL CALL 73 3,981 -36
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 85 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.02 -0.02 49 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.04 -0.02 49 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.06 -0.04 48 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.11 -0.06 48 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.18 -0.09 48 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.29 -0.12 48 0 72 0
30MAR26 93.32 P 0.00 0.00 0.00 0.45 -0.16 48 0 118 0
30MAR26 94.99 P 0.59 0.59 0.59 0.65 -0.23 47 3 188 0
30MAR26 96.66 P 0.00 0.00 0.00 0.93 -0.30 47 0 330 0
30MAR26 98.32 P 0.00 0.00 0.00 1.31 -0.35 47 0 128 0
30MAR26 99.99 P 1.47 1.50 1.43 1.79 -0.40 47 18 165 0
30MAR26 103.32 P 2.47 3.45 2.47 3.06 -0.46 46 172 155 +115
30MAR26 106.66 P 0.00 0.00 0.00 4.78 -0.63 45 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 7.32 -0.45 50 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 9.49 -0.84 43 0 164 0
30MAR26 116.66 P 10.80 10.80 10.80 12.63 -0.54 47 1 610 -1
30MAR26 119.99 P 0.00 0.00 0.00 15.96 -0.21 56 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 18.90 -0.50 48 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 22.17 -0.43 48 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 25.49 -0.36 0 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 28.82 -0.31 0 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 32.15 -0.53 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 35.49 -0.53 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 38.82 -0.53 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 42.15 -0.53 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 45.49 -0.53 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 48.82 -0.53 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 52.15 -0.33 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 55.48 -0.53 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 58.82 -0.53 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 62.15 -0.53 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 65.48 -0.53 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 68.82 -0.47 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 72.15 -0.46 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 75.48 -0.52 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 78.82 -0.52 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 82.15 -0.52 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 85.48 -0.52 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 88.81 -0.52 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 92.15 -0.52 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 95.48 -0.52 0 0 0 0
29JUN26 99.99 P 6.00 6.00 6.00 6.67 -0.18 39 1 55 -1
29JUN26 103.32 P 0.00 0.00 0.00 8.30 -0.21 39 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 10.22 -0.19 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 12.11 -0.38 38 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 14.53 -0.28 39 0 60 0
29JUN26 116.66 P 15.55 15.55 15.55 17.00 -0.26 39 2 119 -2
29JUN26 119.99 P 0.00 0.00 0.00 19.68 -0.43 40 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 22.41 -0.42 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 25.47 -0.17 42 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 28.37 +0.02 43 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 31.28 -0.23 43 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 34.34 -0.20 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 37.38 0.00 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 40.34 -0.39 43 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 43.05 -0.58 37 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 46.88 +0.06 46 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 50.08 -0.17 47 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 53.29 -0.18 47 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 56.52 -0.15 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 59.74 -0.20 48 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 62.99 -0.02 48 0 0 0
TOTAL PUT 197 4,378 +111
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$ 104.50
20MAR26 72.50 C 0.00 0.00 0.00 32.28 +0.46 226 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 29.78 +0.46 208 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 27.28 +0.46 190 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 24.78 +0.46 173 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 22.28 +0.46 156 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 19.78 +0.46 140 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 17.28 +0.45 124 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 14.52 +0.18 51 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 12.03 +0.16 54 0 35 0
20MAR26 95.00 C 0.00 0.00 0.00 9.71 +0.25 70 0 57 0
20MAR26 97.50 C 9.80 9.80 6.50 7.17 +0.02 52 109 378 -8
20MAR26 100.00 C 5.99 6.40 4.23 5.12 +0.02 57 5 512 -1
20MAR26 102.50 C 4.40 5.04 4.20 3.21 -0.12 54 159 638 -42
20MAR26 105.00 C 2.50 3.24 1.40 1.79 -0.31 53 170 524 +63
20MAR26 107.50 C 1.75 2.36 0.70 0.87 -0.37 52 544 462 +253
20MAR26 110.00 C 1.05 1.41 0.39 0.36 -0.28 52 1,060 1,168 +880
20MAR26 112.50 C 0.65 0.84 0.27 0.13 -0.17 51 183 193 +25
20MAR26 115.00 C 0.38 0.47 0.27 0.04 -0.09 51 39 77 +12
20MAR26 117.50 C 0.29 0.29 0.17 0.02 -0.04 55 3 61 -3
20MAR26 120.00 C 0.05 0.05 0.05 0.01 -0.01 59 4 10 -4
20MAR26 122.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
20MAR26 125.00 C 0.05 0.05 0.05 0.01 - 74 8 8 -
20MAR26 127.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
27MAR26 75.00 C 0.00 0.00 0.00 29.78 +0.42 111 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 27.28 +0.42 101 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 24.78 +0.42 92 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 22.28 +0.41 83 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 19.78 +0.40 74 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 17.28 +0.37 65 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 14.63 +0.15 45 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 12.24 +0.12 46 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 9.95 +0.01 46 0 15 0
27MAR26 97.50 C 0.00 0.00 0.00 7.82 -0.04 46 0 15 0
27MAR26 100.00 C 5.16 5.16 5.16 6.04 +0.06 48 1 1 +1
27MAR26 102.50 C 5.27 5.27 5.27 4.40 -0.03 47 1 43 +1
27MAR26 105.00 C 4.10 4.30 3.00 3.05 +0.01 47 55 158 +8
27MAR26 107.50 C 3.00 3.00 1.80 2.03 -0.17 46 116 121 +52
27MAR26 110.00 C 2.00 2.50 1.15 1.28 -0.16 46 85 174 +53
27MAR26 112.50 C 0.97 1.72 0.97 0.77 -0.13 46 43 63 +21
27MAR26 115.00 C 1.08 1.08 0.54 0.44 -0.10 46 12 52 +6
27MAR26 117.50 C 0.00 0.00 0.00 0.24 -0.07 46 0 17 0
27MAR26 120.00 C 0.34 0.50 0.34 0.13 -0.04 46 10 64 0
27MAR26 122.50 C 0.00 0.00 0.00 0.07 - 47 0 0 -
27MAR26 125.00 C 0.00 0.00 0.00 0.03 - 46 0 0 -
27MAR26 127.50 C 0.00 0.00 0.00 0.02 - 48 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 54.69 +0.34 183 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 52.20 +0.35 173 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 49.70 +0.35 162 0 624 0
30MAR26 57.50 C 0.00 0.00 0.00 47.18 +0.32 148 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.71 +0.35 143 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 42.21 +0.35 133 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.72 +0.36 125 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.19 +0.32 112 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.73 +0.36 108 0 532 0
30MAR26 72.50 C 0.00 0.00 0.00 32.28 +0.41 104 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 29.78 +0.40 96 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.28 +0.40 87 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 24.78 +0.39 79 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 22.54 +0.63 85 0 15 0
30MAR26 85.00 C 20.00 20.00 20.00 19.84 +0.38 67 2 141 -2
30MAR26 87.50 C 0.00 0.00 0.00 17.28 +0.24 56 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 14.77 +0.07 48 0 3,395 0
30MAR26 92.50 C 14.51 15.00 14.06 12.46 +0.01 48 35 1,030 -21
30MAR26 95.00 C 11.98 11.98 11.50 10.58 +0.31 55 45 6,469 -30
30MAR26 97.50 C 9.50 10.80 7.60 8.02 -0.28 44 37 4,093 -26
30MAR26 100.00 C 7.00 8.17 5.70 6.48 0.00 48 242 7,936 -28
30MAR26 102.50 C 6.30 7.00 4.32 4.77 -0.25 46 157 2,991 +17
30MAR26 105.00 C 4.50 5.36 3.02 3.73 -0.10 49 1,205 9,095 +114
30MAR26 107.50 C 3.80 4.12 2.32 2.67 -0.13 49 871 2,502 -53
30MAR26 110.00 C 2.56 3.18 1.66 1.84 -0.21 49 1,782 5,291 +756
30MAR26 112.50 C 2.15 2.32 1.21 1.24 -0.26 49 627 3,565 +132
30MAR26 115.00 C 1.58 1.77 0.87 0.80 -0.23 48 537 2,250 +17
30MAR26 117.50 C 1.00 1.26 0.60 0.50 -0.18 48 175 985 -38
30MAR26 120.00 C 0.89 0.93 0.47 0.31 -0.14 48 213 8,226 -44
30MAR26 122.50 C 0.50 0.64 0.31 0.18 -0.10 48 138 775 +5
30MAR26 125.00 C 0.33 0.33 0.27 0.11 -0.07 49 25 4,062 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.05 48 0 3,399 0
30MAR26 130.00 C 0.23 0.30 0.21 0.04 -0.03 50 29 7,696 -18
30MAR26 132.50 C 0.14 0.14 0.14 0.02 -0.02 49 10 2,505 +10
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 4,192 0
30MAR26 137.50 C 0.10 0.10 0.10 0.01 -0.01 52 6 482 -6
30MAR26 140.00 C 0.05 0.05 0.05 0.01 0.00 55 1 964 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 512 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 66 18 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 100 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 37.50 +0.48 71 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.04 +0.67 67 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.59 +0.66 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.15 +0.64 60 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.72 +0.62 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.31 +0.57 54 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 22.88 +0.56 50 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.52 +0.25 48 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 17.95 +0.01 41 0 147 0
29APR26 90.00 C 17.30 17.30 17.30 15.99 +0.11 44 2 476 0
29APR26 92.50 C 16.06 16.06 14.80 14.20 +0.36 46 9 817 -3
29APR26 95.00 C 12.45 12.45 12.45 12.06 +0.40 43 1 2,330 -1
29APR26 97.50 C 11.00 11.70 11.00 10.27 +0.05 42 5 1,690 -2
29APR26 100.00 C 9.50 10.70 7.80 8.78 +0.16 43 214 2,162 -10
29APR26 102.50 C 7.82 8.38 6.90 7.27 0.00 42 133 1,221 -53
29APR26 105.00 C 6.90 7.68 5.50 6.09 +0.03 43 180 765 -65
29APR26 107.50 C 6.00 6.42 4.55 4.98 -0.09 43 103 611 -21
29APR26 110.00 C 4.69 5.44 3.63 4.02 -0.18 42 431 2,741 -190
29APR26 112.50 C 3.93 4.50 3.15 3.22 -0.27 42 170 384 +15
29APR26 115.00 C 3.23 3.84 2.59 2.54 -0.27 42 337 518 -14
29APR26 117.50 C 2.85 3.20 2.31 1.99 -0.25 42 111 843 -14
29APR26 120.00 C 2.31 2.70 1.75 1.55 -0.22 42 114 297 +14
29APR26 122.50 C 1.90 2.14 1.85 1.19 -0.20 42 165 260 -15
29APR26 125.00 C 1.50 1.89 1.25 0.90 -0.18 42 149 451 +70
29APR26 127.50 C 1.31 1.44 1.11 0.68 - 42 51 51 -
28MAY26 67.50 C 0.00 0.00 0.00 37.76 +0.57 59 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 35.34 +0.60 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 32.92 +0.61 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 30.50 +0.60 51 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.16 +0.37 49 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 25.79 +0.48 47 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 23.43 +0.44 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.21 +0.37 43 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 18.75 0.00 39 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 16.74 -0.04 39 0 1,924 0
28MAY26 92.50 C 0.00 0.00 0.00 14.85 -0.08 39 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 13.08 -0.11 39 0 1,129 0
28MAY26 97.50 C 11.30 12.70 11.30 11.60 +0.32 40 4 1,323 -2
28MAY26 100.00 C 11.01 11.01 10.09 10.15 +0.08 40 3 1,557 -2
28MAY26 102.50 C 9.45 9.45 8.21 8.84 +0.06 41 21 702 0
28MAY26 105.00 C 0.00 0.00 0.00 7.50 -0.08 40 0 595 0
28MAY26 107.50 C 7.36 7.68 6.03 6.45 -0.08 40 99 568 +73
28MAY26 110.00 C 5.44 5.44 5.44 5.46 -0.19 40 16 610 +16
28MAY26 112.50 C 5.40 5.98 4.50 4.59 -0.23 40 14 349 0
28MAY26 115.00 C 4.50 4.97 4.50 3.83 -0.24 40 22 234 0
28MAY26 117.50 C 4.28 4.28 3.51 3.18 -0.23 40 8 247 +5
28MAY26 120.00 C 3.50 3.73 3.10 2.63 -0.21 40 22 239 -19
28MAY26 122.50 C 2.93 3.12 2.72 2.16 -0.20 40 69 157 -44
28MAY26 125.00 C 2.25 2.70 2.25 1.76 -0.19 40 42 192 -33
28MAY26 127.50 C 2.58 2.58 2.58 1.43 - 40 1 1 -
29JUN26 50.00 C 0.00 0.00 0.00 55.05 +0.45 76 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 52.57 +0.45 71 0 0 0
29JUN26 55.00 C 51.91 51.91 51.91 50.10 +0.47 67 15 136 -15
29JUN26 57.50 C 0.00 0.00 0.00 47.72 +0.63 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.20 +0.56 62 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 42.77 +0.57 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.36 +0.63 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.02 +0.60 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.34 +0.33 49 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 33.15 +0.64 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.50 +0.20 44 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 28.43 +0.64 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.79 +0.06 41 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 23.54 +0.02 40 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 21.38 -0.05 39 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.31 -0.10 39 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 17.38 -0.01 39 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 15.63 0.00 39 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 13.92 -0.03 39 0 1,583 0
29JUN26 97.50 C 13.71 13.71 13.71 12.75 +0.20 41 1 1,209 +1
29JUN26 100.00 C 12.40 12.40 11.22 11.22 +0.12 40 12 7,160 -12
29JUN26 102.50 C 10.85 10.85 10.85 9.90 +0.03 40 3 373 0
29JUN26 105.00 C 9.79 9.80 8.90 8.69 +0.02 40 15 1,543 +7
29JUN26 107.50 C 8.85 8.85 7.38 7.54 -0.10 40 61 1,500 -12
29JUN26 110.00 C 7.37 7.40 6.32 6.58 -0.11 40 57 3,563 -5
29JUN26 112.50 C 0.00 0.00 0.00 5.67 -0.11 40 0 944 0
29JUN26 115.00 C 5.75 6.40 5.20 4.90 -0.12 40 28 1,628 +13
29JUN26 117.50 C 0.00 0.00 0.00 4.19 -0.11 40 0 775 0
29JUN26 120.00 C 4.70 5.00 4.00 3.60 -0.11 39 102 1,517 +75
29JUN26 122.50 C 0.00 0.00 0.00 3.05 -0.11 39 0 52 0
29JUN26 125.00 C 3.45 3.53 3.45 2.61 -0.10 39 17 1,145 -15
29JUN26 127.50 C 3.28 3.28 2.50 2.19 -0.09 39 3 121 -1
29JUN26 130.00 C 2.76 2.76 2.76 1.86 -0.10 39 1 1,356 -1
29JUN26 132.50 C 0.00 0.00 0.00 1.55 -0.10 39 0 212 0
29JUN26 135.00 C 2.20 2.20 2.14 1.32 -0.08 39 2 250 0
29JUN26 137.50 C 0.00 0.00 0.00 1.06 -0.12 39 0 274 0
29JUN26 140.00 C 1.80 1.80 1.36 0.89 -0.09 39 10 2,123 +2
29JUN26 142.50 C 0.00 0.00 0.00 0.74 -0.09 39 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.61 -0.07 39 0 151 0
29JUN26 147.50 C 0.00 0.00 0.00 0.51 -0.07 39 0 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.42 -0.06 39 0 471 0
29JUN26 152.50 C 0.00 0.00 0.00 0.35 -0.05 39 0 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.29 -0.04 39 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 160 0
29JUN26 170.00 C 0.56 0.56 0.56 0.09 -0.02 39 10 74 +10
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 117 0
29JUN26 180.00 C 0.43 0.44 0.40 0.04 -0.01 39 3 3 +2
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
29JUN26 185.00 C 0.39 0.39 0.35 0.02 -0.01 38 22 58 -21
29SEP26 50.00 C 0.00 0.00 0.00 55.13 +0.53 62 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 52.66 +0.54 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.20 +0.55 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.75 +0.57 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.34 +0.62 51 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 42.96 +0.65 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.62 +0.62 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.32 +0.61 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.06 +0.55 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 33.82 +0.44 45 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 31.68 +0.49 44 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 29.57 +0.45 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 27.09 +0.01 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 25.11 -0.03 40 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 23.23 -0.05 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.42 -0.07 39 0 10 0
29SEP26 90.00 C 22.00 22.00 21.41 19.69 -0.21 39 4 2,269 -3
29SEP26 92.50 C 0.00 0.00 0.00 18.10 0.00 39 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 16.52 -0.49 38 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 15.09 -0.45 38 0 2,556 0
29SEP26 100.00 C 14.70 15.90 13.76 14.26 +0.24 40 10 3,731 -4
29SEP26 102.50 C 0.00 0.00 0.00 12.98 +0.03 40 0 993 0
29SEP26 105.00 C 12.59 12.59 12.02 11.85 -0.21 40 2 2,646 -2
29SEP26 107.50 C 0.00 0.00 0.00 10.78 -0.05 39 0 1,281 0
29SEP26 110.00 C 9.80 9.80 9.80 9.77 -0.20 39 1 868 0
29SEP26 112.50 C 9.08 9.08 9.08 8.88 -0.15 39 2 414 0
29SEP26 115.00 C 9.49 9.49 9.49 8.00 -0.08 39 1 1,698 +1
29SEP26 117.50 C 0.00 0.00 0.00 7.26 -0.23 39 0 353 0
29SEP26 120.00 C 7.34 7.34 7.34 6.56 -0.23 39 1 535 0
29SEP26 122.50 C 7.30 7.30 7.30 5.87 -0.22 39 1 388 0
29SEP26 125.00 C 0.00 0.00 0.00 5.33 -0.21 39 0 274 0
29SEP26 127.50 C 0.00 0.00 0.00 4.78 -0.22 39 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 4.27 -0.19 39 0 713 0
29SEP26 132.50 C 0.00 0.00 0.00 3.86 -0.20 39 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 3.45 -0.21 39 0 902 0
29SEP26 137.50 C 4.06 4.06 4.06 3.07 -0.18 39 5 1,222 -1
29SEP26 140.00 C 0.00 0.00 0.00 2.77 -0.17 39 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 2.48 -0.17 39 0 1 0
29SEP26 145.00 C 3.00 3.15 3.00 2.18 -0.18 39 2 287 +1
30DEC26 50.00 C 0.00 0.00 0.00 55.48 +0.86 57 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 53.18 +1.02 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.85 +1.13 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.53 +1.22 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.24 +0.57 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.98 +0.56 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.71 +0.50 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.50 +0.45 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.32 +1.24 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.18 +1.18 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.16 +1.11 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 31.17 +1.05 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.27 +0.37 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 27.47 +0.35 42 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 25.73 +0.27 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.09 +0.30 41 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 22.31 +0.12 40 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 20.78 +0.10 39 0 1,855 0
30DEC26 95.00 C 20.80 20.80 20.80 19.13 -0.11 39 1 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 17.77 -0.06 38 0 577 0
30DEC26 100.00 C 16.79 16.79 16.79 16.97 +0.41 40 3 1,426 +3
30DEC26 102.50 C 0.00 0.00 0.00 15.72 +0.06 40 0 313 0
30DEC26 105.00 C 14.70 14.70 14.30 14.62 +0.14 39 3 2,238 -1
30DEC26 107.50 C 0.00 0.00 0.00 13.57 +0.11 39 0 76 0
30DEC26 110.00 C 12.47 12.48 12.47 12.52 +0.05 39 2 967 -1
30DEC26 112.50 C 0.00 0.00 0.00 11.63 +0.05 39 0 170 0
30DEC26 115.00 C 11.05 11.05 11.05 10.77 +0.02 39 3 226 0
30DEC26 117.50 C 0.00 0.00 0.00 9.92 +0.03 39 0 328 0
30DEC26 120.00 C 10.05 10.05 10.05 9.18 +0.02 39 1 769 -1
30DEC26 122.50 C 0.00 0.00 0.00 8.50 +0.02 39 0 292 0
30DEC26 125.00 C 9.06 9.06 9.06 7.82 +0.02 39 2 360 +2
30DEC26 127.50 C 8.06 8.23 8.06 7.18 0.00 39 300 485 +300
30DEC26 130.00 C 0.00 0.00 0.00 6.66 +0.01 39 0 140 0
30DEC26 132.50 C 0.00 0.00 0.00 6.13 0.00 39 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 5.44 -0.16 38 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 5.02 -0.16 38 0 89 0
30DEC26 140.00 C 5.80 5.80 5.80 4.64 -0.14 38 8 55 0
30DEC26 142.50 C 0.00 0.00 0.00 4.26 0.00 38 0 0 0
30DEC26 145.00 C 4.00 4.00 4.00 3.88 -0.12 38 2 40 0
30MAR27 70.00 C 0.00 0.00 0.00 38.42 +1.25 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.47 +1.19 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.51 +1.13 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 32.68 +1.06 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.89 +1.01 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.15 +0.94 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.53 +0.89 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.92 +0.85 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.43 +0.78 40 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 23.01 +0.30 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 21.58 +0.25 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 20.32 +0.64 39 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 19.10 +0.34 39 0 160 0
30MAR27 102.50 C 0.00 0.00 0.00 17.87 +0.28 39 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 16.79 +0.03 39 0 5 0
30MAR27 107.50 C 0.00 0.00 0.00 15.76 +0.05 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.74 +0.07 39 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 13.79 +0.02 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.95 +0.08 39 0 105 0
30MAR27 117.50 C 0.00 0.00 0.00 12.11 +0.02 39 0 85 0
30MAR27 120.00 C 0.00 0.00 0.00 11.27 +0.02 39 0 107 0
30MAR27 122.50 C 11.50 11.50 11.50 10.57 0.00 39 1 88 0
30MAR27 125.00 C 0.00 0.00 0.00 9.90 - 38 0 0 -
30MAR27 127.50 C 9.30 9.30 9.30 9.24 - 38 12 12 -
TOTAL CALL 11,987 199,333 +2,130
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 104 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 56 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 103 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 139 0
20MAR26 92.50 P 0.05 0.07 0.05 0.01 -0.04 54 9 399 +3
20MAR26 95.00 P 0.09 0.09 0.09 0.04 -0.10 52 5 599 0
20MAR26 97.50 P 0.20 0.24 0.13 0.14 -0.23 51 126 291 +37
20MAR26 100.00 P 0.35 0.60 0.25 0.43 -0.42 51 310 138 -2
20MAR26 102.50 P 0.84 1.41 0.67 1.06 -0.56 50 947 732 +471
20MAR26 105.00 P 1.80 2.63 1.20 2.15 -0.67 50 390 190 +154
20MAR26 107.50 P 3.00 4.45 2.34 3.70 -0.79 47 68 54 +54
20MAR26 110.00 P 0.00 0.00 0.00 5.84 -0.61 51 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 8.07 -0.58 47 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 10.84 +0.03 80 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 13.39 +0.16 96 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 15.50 -0.21 0 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 18.00 - 0 0 0 -
20MAR26 125.00 P 0.00 0.00 0.00 20.50 - 0 0 0 -
20MAR26 127.50 P 0.00 0.00 0.00 23.00 - 0 0 0 -
27MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 55 0
27MAR26 92.50 P 0.21 0.21 0.21 0.17 -0.09 46 3 50 +3
27MAR26 95.00 P 0.40 0.40 0.40 0.37 -0.16 45 2 59 +2
27MAR26 97.50 P 0.56 0.83 0.56 0.73 -0.24 45 145 238 +144
27MAR26 100.00 P 1.24 1.29 0.80 1.31 -0.35 45 92 204 +74
27MAR26 102.50 P 1.61 2.37 1.61 2.16 -0.45 45 77 40 +25
27MAR26 105.00 P 2.53 3.60 2.53 3.31 -0.56 44 8 370 +8
27MAR26 107.50 P 0.00 0.00 0.00 4.76 -0.65 43 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 6.88 -0.35 49 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 8.94 -0.30 51 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 11.19 -0.21 54 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 13.39 -0.05 54 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 15.57 -0.25 45 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 18.02 - 45 0 0 -
27MAR26 125.00 P 0.00 0.00 0.00 20.50 - 0 0 0 -
27MAR26 127.50 P 0.00 0.00 0.00 23.00 - 0 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 451 0
30MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 70 94 1,922 +3
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 7,766 0
30MAR26 82.50 P 0.08 0.09 0.07 0.02 -0.02 51 30 1,780 0
30MAR26 85.00 P 0.09 0.16 0.09 0.04 -0.04 49 33 2,075 -9
30MAR26 87.50 P 0.17 0.17 0.15 0.09 -0.07 48 41 4,352 +18
30MAR26 90.00 P 0.38 0.38 0.20 0.19 -0.13 48 157 13,444 +10
30MAR26 92.50 P 0.36 0.45 0.33 0.39 -0.18 48 99 7,925 -18
30MAR26 95.00 P 0.66 0.77 0.47 0.67 -0.27 48 883 18,968 -57
30MAR26 97.50 P 1.13 1.22 0.77 1.14 -0.33 47 333 3,287 +150
30MAR26 100.00 P 1.90 2.06 1.20 1.83 -0.41 47 3,008 13,427 +371
30MAR26 102.50 P 2.37 2.74 1.94 2.73 -0.45 47 1,025 1,949 +422
30MAR26 105.00 P 3.51 4.50 2.86 3.92 -0.70 46 1,142 5,677 -644
30MAR26 107.50 P 4.85 5.98 4.04 5.43 -0.59 47 279 1,726 +7
30MAR26 110.00 P 6.05 7.70 5.59 7.42 -0.21 51 44 9,580 -11
30MAR26 112.50 P 0.00 0.00 0.00 9.38 -0.47 52 0 1,684 0
30MAR26 115.00 P 0.00 0.00 0.00 11.20 -0.59 48 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 13.41 -0.56 48 0 1,021 0
30MAR26 120.00 P 0.00 0.00 0.00 15.68 -0.58 46 0 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 18.11 -0.29 48 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 20.55 -0.69 48 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 23.01 -0.64 47 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 25.50 -0.58 0 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 28.00 -0.54 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 30.50 -0.20 0 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 33.00 -0.20 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 35.50 -0.20 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 38.00 -0.20 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 40.50 -0.51 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 43.00 -0.51 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 45.50 -0.20 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 48.00 -0.51 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 50.50 -0.51 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 53.00 -0.51 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 55.50 -0.51 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 58.00 -0.51 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 60.50 -0.51 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 63.00 -0.51 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.50 -0.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 68.00 -0.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 70.50 -0.20 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 73.00 -0.20 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 75.50 -0.51 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 78.00 -0.51 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 80.50 -0.51 0 0 0 0
29APR26 67.50 P 0.12 0.12 0.12 0.01 0.00 46 2 184 -2
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 39 0
29APR26 72.50 P 0.15 0.15 0.15 0.03 -0.01 43 20 458 +20
29APR26 75.00 P 0.20 0.20 0.20 0.05 -0.02 42 22 345 +22
29APR26 77.50 P 0.27 0.27 0.27 0.09 -0.04 42 28 709 0
29APR26 80.00 P 0.33 0.33 0.26 0.16 -0.07 42 22 401 +1
29APR26 82.50 P 0.40 0.46 0.40 0.27 -0.11 42 9 1,001 -8
29APR26 85.00 P 0.53 0.53 0.50 0.45 -0.14 42 10 885 +5
29APR26 87.50 P 0.86 0.86 0.81 0.71 -0.19 42 34 884 +15
29APR26 90.00 P 1.00 1.15 0.88 1.06 -0.24 42 394 2,156 +41
29APR26 92.50 P 1.35 1.43 1.18 1.47 -0.36 41 50 1,286 -1
29APR26 95.00 P 1.97 2.15 1.68 2.09 -0.30 41 353 1,853 +48
29APR26 97.50 P 2.57 2.90 2.32 2.79 -0.38 41 291 1,560 -209
29APR26 100.00 P 3.20 3.88 2.90 3.69 -0.39 41 160 1,161 -43
29APR26 102.50 P 4.19 4.83 3.86 4.73 -0.60 40 107 290 -53
29APR26 105.00 P 4.96 6.09 4.96 5.93 -0.76 40 44 120 -13
29APR26 107.50 P 6.94 7.63 6.55 7.40 -0.57 41 49 29 +28
29APR26 110.00 P 7.92 9.18 7.92 9.07 -0.56 41 39 106 +29
29APR26 112.50 P 0.00 0.00 0.00 10.87 -0.55 42 0 23 0
29APR26 115.00 P 11.64 11.64 11.64 12.78 -0.55 42 1 11 +1
29APR26 117.50 P 0.00 0.00 0.00 14.81 -0.53 43 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 16.91 -0.52 43 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 19.08 -0.52 44 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 21.31 -0.52 44 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 23.60 - 44 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 52 0
28MAY26 72.50 P 0.36 0.36 0.36 0.10 -0.04 39 28 238 -28
28MAY26 75.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 87 0
28MAY26 77.50 P 0.00 0.00 0.00 0.28 -0.07 39 0 1,038 0
28MAY26 80.00 P 0.00 0.00 0.00 0.44 -0.10 39 0 269 0
28MAY26 82.50 P 0.00 0.00 0.00 0.66 -0.14 39 0 248 0
28MAY26 85.00 P 0.00 0.00 0.00 0.96 -0.17 40 0 592 0
28MAY26 87.50 P 1.30 1.42 1.30 1.34 -0.22 40 77 1,162 -45
28MAY26 90.00 P 1.70 1.71 1.70 1.85 -0.23 40 24 2,984 -15
28MAY26 92.50 P 2.60 2.60 2.00 2.38 -0.36 39 77 1,035 +13
28MAY26 95.00 P 2.90 3.04 2.70 3.07 -0.43 39 215 2,301 +123
28MAY26 97.50 P 3.89 3.90 3.54 3.85 -0.43 39 201 1,105 +45
28MAY26 100.00 P 4.80 5.06 4.43 4.82 -0.48 38 343 1,153 +180
28MAY26 102.50 P 5.61 6.30 5.14 5.93 -0.54 38 217 1,011 +64
28MAY26 105.00 P 6.80 7.62 6.25 7.22 -0.54 38 37 75 +15
28MAY26 107.50 P 8.33 8.33 7.98 8.66 -0.60 39 139 133 +99
28MAY26 110.00 P 9.57 9.58 9.57 10.49 -0.32 40 39 59 +29
28MAY26 112.50 P 0.00 0.00 0.00 12.05 -0.49 40 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 13.88 -0.49 40 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.61 -0.40 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 18.09 +0.12 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.63 -0.94 39 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.07 -0.62 42 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.24 - 42 0 0 -
29JUN26 50.00 P 0.10 0.10 0.10 0.01 0.00 47 6 167 +6
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 0.00 41 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 41 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 40 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 209 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.03 39 0 141 0
29JUN26 70.00 P 0.60 0.60 0.56 0.21 -0.04 39 20 7,523 -18
29JUN26 72.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.50 -0.06 39 0 1,094 0
29JUN26 77.50 P 0.95 0.95 0.95 0.72 -0.09 39 1 716 0
29JUN26 80.00 P 1.13 1.15 1.13 1.00 -0.11 39 6 1,514 0
29JUN26 82.50 P 1.51 1.51 1.41 1.39 -0.11 39 30 1,033 0
29JUN26 85.00 P 0.00 0.00 0.00 1.85 -0.15 39 0 11,467 0
29JUN26 87.50 P 0.00 0.00 0.00 2.40 -0.18 39 0 1,865 0
29JUN26 90.00 P 2.86 3.02 2.86 2.97 -0.27 39 6 11,014 +1
29JUN26 92.50 P 3.42 3.42 3.40 3.67 -0.30 38 4 2,460 0
29JUN26 95.00 P 4.08 4.64 4.08 4.55 -0.25 39 54 3,678 +33
29JUN26 97.50 P 4.89 5.58 4.89 5.46 -0.31 38 5 2,003 -1
29JUN26 100.00 P 6.03 6.60 5.99 6.54 -0.32 38 77 11,131 +25
29JUN26 102.50 P 7.14 7.86 7.14 7.72 -0.38 38 35 622 -6
29JUN26 105.00 P 8.74 9.23 8.35 9.05 -0.42 38 25 1,215 -1
29JUN26 107.50 P 10.03 10.03 10.03 10.53 -0.62 38 2 1,287 +2
29JUN26 110.00 P 10.82 11.00 10.82 12.13 -0.52 38 32 577 -26
29JUN26 112.50 P 12.40 12.40 12.40 13.82 -0.43 38 15 859 0
29JUN26 115.00 P 0.00 0.00 0.00 15.62 -0.42 38 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 17.51 -0.41 39 0 471 0
29JUN26 120.00 P 18.06 18.06 18.06 19.47 -0.49 39 15 1,295 -15
29JUN26 122.50 P 0.00 0.00 0.00 21.49 -0.65 39 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 23.47 -0.76 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 25.74 -0.64 39 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 27.91 -0.63 39 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 30.13 -0.63 40 0 105 0
29JUN26 135.00 P 34.90 34.90 34.90 32.39 -0.63 40 1 178 0
29JUN26 137.50 P 0.00 0.00 0.00 34.69 -0.62 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 36.96 -0.65 40 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 39.29 -0.62 39 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 41.63 -0.66 39 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 44.04 -0.62 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 46.40 -0.66 39 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 48.91 -0.13 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 51.25 -0.61 39 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 53.64 -0.68 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 56.08 -0.62 38 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 58.51 -0.62 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.94 -0.30 33 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 63.38 -0.62 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.82 -0.63 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 68.25 -0.64 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 70.70 -0.64 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.17 -0.63 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.63 -0.63 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 78.08 -0.45 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.55 -0.63 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 101 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
29SEP26 55.00 P 0.52 0.53 0.52 0.09 -0.02 39 2 45 +2
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 90 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 -0.09 38 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 -0.10 38 0 105 0
29SEP26 70.00 P 1.29 1.29 1.29 0.89 -0.12 39 30 285 +28
29SEP26 72.50 P 0.00 0.00 0.00 1.18 -0.13 39 0 3,232 0
29SEP26 75.00 P 1.82 1.82 1.82 1.55 -0.16 39 15 1,598 +15
29SEP26 77.50 P 2.18 2.18 2.18 1.95 -0.20 39 15 485 0
29SEP26 80.00 P 0.00 0.00 0.00 2.49 -0.20 39 0 7,341 0
29SEP26 82.50 P 3.30 3.30 3.30 3.06 -0.24 39 2 1,550 0
29SEP26 85.00 P 3.58 3.58 3.58 3.75 -0.23 39 15 3,632 0
29SEP26 87.50 P 0.00 0.00 0.00 4.40 -0.27 39 0 2,536 0
29SEP26 90.00 P 5.30 5.30 5.30 5.16 -0.25 38 1 2,883 0
29SEP26 92.50 P 0.00 0.00 0.00 6.00 -0.25 38 0 1,579 0
29SEP26 95.00 P 0.00 0.00 0.00 7.00 -0.26 38 0 12,525 0
29SEP26 97.50 P 7.52 7.64 7.52 8.18 -0.15 38 19 2,796 +15
29SEP26 100.00 P 8.89 8.89 8.89 9.17 -0.35 37 1 5,323 +1
29SEP26 102.50 P 9.95 9.95 9.95 10.41 -0.37 37 15 1,921 0
29SEP26 105.00 P 11.18 11.18 11.00 11.73 -0.39 37 4 470 -4
29SEP26 107.50 P 0.00 0.00 0.00 13.18 -0.33 37 0 555 0
29SEP26 110.00 P 14.11 15.16 14.11 14.74 -0.42 37 19 206 +2
29SEP26 112.50 P 0.00 0.00 0.00 16.40 -0.40 37 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 18.03 -0.70 37 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 19.94 -0.58 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 21.79 -0.47 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 23.57 -0.57 38 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 25.53 -0.56 38 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 27.66 -0.46 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 29.59 -0.71 38 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 31.67 -0.59 38 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 33.81 -0.73 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 35.98 -0.72 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 38.30 -0.29 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.54 -0.27 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.78 -0.25 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 0.00 39 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 0.00 39 0 111 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.01 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 0.00 38 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 0.80 -0.02 39 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.05 -0.04 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.35 -0.04 39 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.73 -0.05 39 0 50 0
30DEC26 72.50 P 2.19 2.40 2.19 2.14 -0.05 39 2 85 +2
30DEC26 75.00 P 0.00 0.00 0.00 2.66 -0.06 39 0 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.21 -0.06 39 0 456 0
30DEC26 80.00 P 0.00 0.00 0.00 3.87 -0.08 39 0 369 0
30DEC26 82.50 P 0.00 0.00 0.00 4.52 -0.14 39 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.19 -0.24 38 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 5.98 -0.15 38 0 860 0
30DEC26 90.00 P 6.73 6.73 6.38 7.19 +0.09 39 2 1,713 0
30DEC26 92.50 P 7.83 7.83 7.77 7.79 -0.21 37 4 2,737 0
30DEC26 95.00 P 0.00 0.00 0.00 9.36 +0.43 39 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 9.95 -0.19 37 0 810 0
30DEC26 100.00 P 0.00 0.00 0.00 11.17 -0.40 37 0 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 12.39 -0.22 37 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 13.76 -0.22 37 0 30 0
30DEC26 107.50 P 14.50 14.50 14.50 15.17 -0.30 37 1 15 0
30DEC26 110.00 P 0.00 0.00 0.00 16.66 -0.35 37 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 18.26 -0.36 37 0 0 0
30DEC26 115.00 P 20.23 20.23 20.23 20.32 -0.14 38 50 175 +50
30DEC26 117.50 P 0.00 0.00 0.00 21.90 -0.34 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 23.57 -0.49 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 25.53 -0.37 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 27.30 -0.35 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.24 -0.31 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.34 -0.34 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 33.36 -0.34 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 35.42 -0.39 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 37.36 -0.26 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.64 -0.33 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 41.78 -0.44 39 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 43.80 -0.50 38 0 0 0
30MAR27 70.00 P 2.75 2.75 2.75 2.46 +0.01 38 4 30 +4
30MAR27 72.50 P 0.00 0.00 0.00 3.02 +0.03 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.58 +0.04 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.27 -0.08 38 0 142 0
30MAR27 80.00 P 0.00 0.00 0.00 4.98 -0.09 38 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.72 -0.15 38 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.48 -0.20 38 0 139 0
30MAR27 87.50 P 7.09 7.09 7.09 7.25 -0.25 37 15 108 0
30MAR27 90.00 P 8.00 8.00 8.00 8.15 -0.24 37 3 63 +3
30MAR27 92.50 P 0.00 0.00 0.00 9.16 -0.22 37 0 92 0
30MAR27 95.00 P 9.81 9.81 9.81 10.20 -0.24 37 2 203 +2
30MAR27 97.50 P 0.00 0.00 0.00 11.40 -0.19 37 0 37 0
30MAR27 100.00 P 11.72 11.72 11.72 12.63 -0.17 37 2 12 -2
30MAR27 102.50 P 0.00 0.00 0.00 14.03 -0.13 37 0 0 0
30MAR27 105.00 P 14.50 14.50 14.50 15.25 -0.22 37 1 10 +1
30MAR27 107.50 P 0.00 0.00 0.00 16.83 -0.09 37 0 0 0
30MAR27 110.00 P 17.30 17.30 17.30 18.21 -0.47 37 1 1 +1
30MAR27 112.50 P 0.00 0.00 0.00 19.79 -0.49 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.80 -0.12 38 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.21 -0.51 37 0 0 0
30MAR27 120.00 P 25.10 25.10 25.10 25.11 -0.28 37 4 8 +4
30MAR27 122.50 P 0.00 0.00 0.00 26.78 -0.44 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.63 - 37 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 30.52 - 37 0 0 -
TOTAL PUT 12,945 271,948 +1,700
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$ 31.30
30MAR26 20.00 C 0.00 0.00 0.00 11.32 +0.20 80 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.32 +0.18 67 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.32 +0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.32 +0.20 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.30 +0.13 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.36 +0.16 63 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.50 +0.34 74 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.38 +0.16 47 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.57 +0.24 57 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.63 +0.14 48 0 20 0
30MAR26 30.00 C 2.20 2.50 1.75 1.90 +0.07 48 8 26 -2
30MAR26 31.00 C 1.71 1.80 1.21 1.31 +0.04 48 21 186 0
30MAR26 32.00 C 1.31 1.34 0.84 0.83 -0.02 47 50 478 -33
30MAR26 33.00 C 0.84 0.84 0.52 0.54 0.00 49 4 490 +3
30MAR26 34.00 C 0.52 0.58 0.52 0.31 -0.01 48 23 324 -3
30MAR26 35.00 C 0.36 0.36 0.36 0.17 -0.01 48 1 188 -1
30MAR26 36.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 285 0
30MAR26 37.00 C 0.12 0.12 0.12 0.05 0.00 49 92 202 -42
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 48 3 146 0
30MAR26 39.00 C 0.07 0.07 0.07 0.01 -0.01 49 4 356 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 126 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 133 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 168 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 11.32 +0.15 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.33 +0.09 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.41 +0.15 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.50 +0.28 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.50 +0.21 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.54 +0.10 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.79 +0.31 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.78 +0.12 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.13 +0.23 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.40 +0.19 48 0 29 0
29APR26 30.00 C 0.00 0.00 0.00 2.68 +0.05 45 0 99 0
29APR26 31.00 C 2.59 2.60 2.23 2.14 +0.05 45 80 117 +10
29APR26 32.00 C 1.91 1.91 1.91 1.73 +0.09 46 15 122 -15
29APR26 33.00 C 0.00 0.00 0.00 1.29 +0.04 45 0 106 0
29APR26 34.00 C 0.00 0.00 0.00 0.99 0.00 45 0 76 0
29APR26 35.00 C 1.03 1.05 0.83 0.74 -0.01 45 8 102 +2
29APR26 36.00 C 0.70 0.80 0.61 0.56 -0.01 45 44 325 +4
29APR26 37.00 C 0.54 0.54 0.45 0.41 -0.01 45 17 97 +2
29APR26 38.00 C 0.45 0.47 0.45 0.30 -0.01 46 22 49 +3
29APR26 39.00 C 0.34 0.34 0.34 0.21 -0.01 45 15 91 +15
29APR26 40.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 72 0
29APR26 41.00 C 0.20 0.20 0.20 0.10 -0.01 45 15 106 +12
29APR26 42.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 0.00 47 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 0.00 47 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.46 -0.01 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.48 +0.09 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.53 +0.18 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.60 0.00 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.86 +0.16 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.96 +0.18 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.10 +0.34 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.31 +0.25 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.57 +0.35 47 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.89 +0.06 46 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 3.21 +0.06 44 0 92 0
28MAY26 31.00 C 2.65 2.65 2.65 2.66 +0.01 44 1 80 0
28MAY26 32.00 C 0.00 0.00 0.00 2.23 +0.03 44 0 70 0
28MAY26 33.00 C 0.00 0.00 0.00 1.84 +0.03 44 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.51 +0.02 44 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.23 +0.01 44 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 0.99 -0.01 44 0 215 0
28MAY26 37.00 C 0.00 0.00 0.00 0.79 -0.02 44 0 153 0
28MAY26 38.00 C 0.80 0.80 0.80 0.63 -0.02 44 15 38 0
28MAY26 39.00 C 0.00 0.00 0.00 0.49 -0.02 44 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.38 -0.02 44 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.30 -0.02 44 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.50 +0.03 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.55 +0.16 50 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.61 +0.26 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.82 +0.22 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.92 +0.22 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.96 +0.18 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.27 +0.23 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.50 +0.28 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.79 +0.17 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.03 -0.04 43 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.57 +0.07 45 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 3.05 +0.05 45 0 130 0
29JUN26 32.00 C 2.85 2.85 2.85 2.58 +0.03 45 15 100 -15
29JUN26 33.00 C 2.58 2.61 2.58 2.19 +0.02 44 35 113 +15
29JUN26 34.00 C 0.00 0.00 0.00 1.83 +0.01 44 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.53 +0.01 44 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.28 0.00 44 0 30 0
29JUN26 37.00 C 1.39 1.39 1.37 1.05 0.00 44 97 97 -60
29JUN26 38.00 C 0.00 0.00 0.00 0.87 -0.01 44 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.71 -0.01 44 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.58 -0.02 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.39 -0.01 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 11.67 +0.20 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.72 +0.03 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.85 +0.01 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.14 +0.25 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.36 +0.24 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.62 +0.22 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.93 +0.19 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.25 +0.14 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.66 +0.14 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.10 +0.21 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.60 +0.09 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.12 +0.06 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.70 +0.06 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.30 +0.04 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.96 +0.05 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.62 +0.03 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.35 +0.03 45 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 2.08 +0.03 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.85 +0.02 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.65 +0.02 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.41 -0.03 44 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.29 +0.01 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.14 +0.01 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.87 +0.01 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.76 +0.01 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.67 0.00 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.53 0.00 44 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.47 0.00 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.42 0.00 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.30 0.00 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 0.00 44 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.96 +0.17 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.19 +0.29 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.38 +0.13 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.69 +0.18 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 +0.14 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.29 +0.12 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.65 +0.12 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.07 +0.11 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.50 +0.15 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.99 +0.11 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.51 +0.10 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.05 +0.07 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.65 +0.07 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.24 +0.06 45 0 300 0
30DEC26 34.00 C 4.36 4.36 4.36 3.90 +0.05 45 3 3 +3
30DEC26 35.00 C 0.00 0.00 0.00 3.57 +0.05 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.25 +0.04 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.99 +0.04 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.73 +0.04 45 0 0 0
30DEC26 39.00 C 2.79 2.79 2.79 2.48 +0.03 45 1 1 +1
30DEC26 40.00 C 0.00 0.00 0.00 2.28 +0.03 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 2.08 +0.03 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.88 +0.02 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.68 -0.03 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.53 +0.01 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.43 +0.06 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.28 +0.09 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.53 +0.03 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.86 +0.07 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.17 +0.08 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.51 +0.09 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.87 +0.05 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.28 +0.03 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.72 +0.02 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.21 +0.07 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.70 +0.04 45 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.26 +0.05 45 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.65 -0.11 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.46 +0.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.06 +0.05 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.70 +0.03 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.38 +0.03 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.95 -0.08 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.76 +0.02 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.51 +0.02 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.26 +0.02 45 0 0 0
30MAR27 40.00 C 3.50 3.50 3.50 3.01 +0.02 45 1 1 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.80 +0.01 45 0 0 0
TOTAL CALL 590 12,399 -100
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 249 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 553 0
30MAR26 28.00 P 0.13 0.17 0.13 0.15 -0.06 49 2 533 0
30MAR26 29.00 P 0.25 0.25 0.20 0.31 -0.10 48 36 468 -5
30MAR26 30.00 P 0.38 0.64 0.36 0.56 -0.15 47 41 1,016 +9
30MAR26 31.00 P 0.80 0.80 0.65 0.99 -0.15 48 51 423 -32
30MAR26 32.00 P 1.44 1.47 1.08 1.57 -0.19 50 8 992 -6
30MAR26 33.00 P 0.00 0.00 0.00 2.24 -0.18 50 0 1,274 0
30MAR26 34.00 P 2.51 2.51 2.51 2.98 -0.21 48 15 331 0
30MAR26 35.00 P 0.00 0.00 0.00 3.84 -0.21 48 5 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.76 -0.21 47 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 5.72 -0.24 47 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 6.78 -0.21 64 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 7.82 -0.11 76 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 8.80 -0.11 80 0 1,004 0
30MAR26 41.00 P 0.00 0.00 0.00 9.82 -0.12 90 0 22 -2
30MAR26 42.00 P 0.00 0.00 0.00 10.82 -0.09 96 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.73 -0.21 84 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.70 -0.20 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.80 -0.10 109 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.71 -0.28 90 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.74 -0.20 106 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.75 -0.19 114 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.70 -0.24 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.70 -0.20 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.21 -0.20 116 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.73 -0.17 136 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.33 -0.08 171 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.77 -0.17 167 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.25 -0.23 169 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.72 -0.22 164 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.24 -0.20 181 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.82 -0.10 213 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.23 -0.21 191 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.75 -0.15 206 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.20 -0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
29APR26 23.00 P 0.10 0.10 0.10 0.04 -0.01 46 3 33 -3
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 -0.04 45 0 153 0
29APR26 26.00 P 0.00 0.00 0.00 0.25 -0.06 45 0 259 0
29APR26 27.00 P 0.00 0.00 0.00 0.42 -0.07 46 0 140 0
29APR26 28.00 P 0.00 0.00 0.00 0.62 -0.12 45 0 144 0
29APR26 29.00 P 0.75 0.75 0.75 0.95 -0.09 46 3 298 0
29APR26 30.00 P 1.20 1.20 1.17 1.32 -0.13 46 3 221 +1
29APR26 31.00 P 0.00 0.00 0.00 1.75 -0.16 45 0 158 0
29APR26 32.00 P 0.00 0.00 0.00 2.29 -0.18 45 0 235 0
29APR26 33.00 P 2.59 2.59 2.59 2.92 -0.18 45 15 335 +4
29APR26 34.00 P 0.00 0.00 0.00 3.71 -0.20 48 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.36 -0.33 45 5 56 +3
29APR26 36.00 P 0.00 0.00 0.00 5.12 -0.41 44 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.95 -0.31 42 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.02 -0.08 50 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.90 -0.15 49 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 8.88 -0.13 52 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 9.82 -0.23 52 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.82 -0.17 55 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.73 -0.22 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.75 -0.28 56 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.80 -0.10 64 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 31 0
28MAY26 24.00 P 0.30 0.30 0.30 0.22 -0.04 44 2 20 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.34 -0.06 44 0 50 0
28MAY26 26.00 P 0.00 0.00 0.00 0.51 -0.09 44 0 43 0
28MAY26 27.00 P 0.00 0.00 0.00 0.74 -0.10 44 0 95 0
28MAY26 28.00 P 1.08 1.08 1.08 1.03 -0.12 45 3 89 0
28MAY26 29.00 P 0.00 0.00 0.00 1.36 -0.13 44 0 108 0
28MAY26 30.00 P 0.00 0.00 0.00 1.76 -0.12 44 0 156 0
28MAY26 31.00 P 0.00 0.00 0.00 2.23 -0.16 44 0 95 0
28MAY26 32.00 P 2.54 2.87 2.54 2.77 -0.14 44 4 97 -4
28MAY26 33.00 P 0.00 0.00 0.00 3.38 -0.18 44 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 4.12 -0.23 46 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 4.89 -0.19 47 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.47 -0.44 43 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.21 -0.53 41 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.23 -0.27 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.95 -0.43 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.88 -0.30 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.82 -0.23 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.94 -0.18 50 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.90 -0.24 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.04 44 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.05 44 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.06 44 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.68 -0.07 44 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 -0.10 44 0 62 0
29JUN26 27.00 P 1.20 1.20 1.20 1.21 -0.11 44 2 97 +2
29JUN26 28.00 P 0.00 0.00 0.00 1.55 -0.12 43 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 1.93 -0.14 43 0 539 0
29JUN26 30.00 P 0.00 0.00 0.00 2.39 -0.14 43 0 183 0
29JUN26 31.00 P 0.00 0.00 0.00 2.89 -0.16 42 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.46 -0.16 42 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.08 -0.17 42 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.72 -0.29 41 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.41 -0.40 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.17 -0.41 40 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.92 -0.47 39 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 7.92 -0.31 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.64 -0.46 39 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.41 -0.57 35 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.42 -0.37 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.31 -0.38 36 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.24 -0.43 34 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.31 -0.32 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.22 -0.35 38 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.33 -0.20 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.13 -0.37 30 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.26 -0.21 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.15 -0.28 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.05 -0.31 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.58 -0.09 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.91 -0.27 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.50 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 -0.04 44 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.03 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.09 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.36 -0.10 44 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 -0.11 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.02 -0.10 43 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.43 -0.10 43 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.87 -0.12 43 0 21 0
29SEP26 30.00 P 3.12 3.12 3.12 3.36 -0.12 43 2 48 -2
29SEP26 31.00 P 0.00 0.00 0.00 3.89 -0.13 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.47 -0.14 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.08 -0.16 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.74 -0.17 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.43 -0.18 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.17 -0.22 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.91 -0.33 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.69 -0.25 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.45 -0.35 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.32 -0.16 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.15 -0.31 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.00 -0.27 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.88 -0.27 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.77 -0.28 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.64 -0.26 42 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.58 -0.30 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.54 -0.31 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.41 -0.31 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.34 -0.32 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.35 -0.17 43 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.79 -0.15 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.20 -0.16 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.70 -0.10 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.05 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.05 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 -0.05 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.10 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.90 -0.10 43 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 -0.09 43 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.67 -0.09 43 0 16 0
30DEC26 28.00 P 2.96 2.96 2.96 3.09 -0.10 43 1 12 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.57 -0.11 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.07 -0.11 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.61 -0.12 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.19 -0.13 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.80 -0.15 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.45 -0.16 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.14 -0.21 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.84 -0.24 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.59 -0.22 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.34 -0.25 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.12 -0.13 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.92 -0.25 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.72 -0.15 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.54 -0.19 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.39 -0.27 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.35 -0.18 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.21 -0.10 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.97 -0.05 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 -0.05 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 -0.04 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.74 -0.02 44 0 0 0
30MAR27 24.00 P 2.00 2.00 2.00 2.04 -0.09 44 1 2 -1
30MAR27 25.00 P 0.00 0.00 0.00 2.39 -0.10 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.77 -0.12 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.20 -0.12 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.65 -0.13 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.14 -0.13 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.65 -0.15 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.21 -0.16 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.79 -0.16 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.41 -0.10 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.98 -0.23 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.75 -0.18 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.43 -0.15 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.23 -0.10 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.90 -0.17 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.66 -0.18 43 0 0 0
30MAR27 40.00 P 11.00 11.00 11.00 11.85 +0.42 47 1 1 +1
30MAR27 41.00 P 12.00 12.00 12.00 12.29 -0.11 44 1 1 +1
TOTAL PUT 204 18,386 -31
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$ 648.00
20MAR26 410.00 C 0.00 0.00 0.00 238.09 -22.03 141 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 228.09 -22.03 125 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 218.09 -22.03 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 208.09 -22.03 0 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 198.10 -22.03 117 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 188.10 -22.03 106 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 178.10 -22.03 89 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 168.10 -22.04 0 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 158.10 -22.04 0 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 148.11 -22.03 84 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 138.11 -22.04 74 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 128.11 -22.04 0 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 118.12 -22.04 69 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 108.13 -22.04 67 0 0 0
20MAR26 550.00 C 0.00 0.00 0.00 98.16 -22.04 67 0 0 0
20MAR26 560.00 C 0.00 0.00 0.00 88.23 -22.03 68 0 0 0
20MAR26 570.00 C 0.00 0.00 0.00 78.37 -22.00 67 0 0 0
20MAR26 580.00 C 80.00 80.00 70.00 68.65 -21.92 67 9 41 0
20MAR26 590.00 C 63.50 63.50 63.50 59.16 -21.75 67 3 36 -49
20MAR26 600.00 C 58.00 58.00 48.60 48.60 -22.87 49 4 541 -3
20MAR26 610.00 C 52.00 52.00 52.00 41.42 -20.91 67 8 311 0
20MAR26 620.00 C 56.00 56.00 56.00 32.47 -21.13 61 1 332 -1
20MAR26 630.00 C 30.00 30.00 22.00 25.57 -19.82 63 28 158 +9
20MAR26 640.00 C 26.99 45.00 17.60 19.57 -18.23 65 53 188 +27
20MAR26 650.00 C 20.00 29.00 13.00 14.53 -15.47 65 85 112 +43
20MAR26 660.00 C 22.00 26.00 9.00 10.46 -13.63 66 230 203 -24
20MAR26 670.00 C 17.00 17.00 6.59 7.28 -11.69 66 93 87 +54
20MAR26 680.00 C 16.24 19.00 4.40 4.91 -9.73 66 416 445 +225
20MAR26 690.00 C 10.20 12.00 4.32 3.25 -7.82 67 66 88 +32
20MAR26 700.00 C 7.50 10.80 2.30 2.14 -6.05 68 163 92 -29
20MAR26 710.00 C 6.23 6.23 2.80 1.30 -5.00 68 18 35 +3
20MAR26 720.00 C 3.09 5.00 1.65 0.74 -3.63 67 84 65 +20
20MAR26 730.00 C 2.42 4.75 1.27 0.42 -2.69 67 31 219 +16
20MAR26 740.00 C 1.91 1.91 0.66 0.23 -1.88 67 10 504 0
20MAR26 750.00 C 1.39 2.39 0.48 0.13 -1.28 68 130 94 -85
20MAR26 760.00 C 1.50 1.50 0.40 0.06 - 67 121 116 -
27MAR26 530.00 C 0.00 0.00 0.00 118.71 -22.00 57 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 108.95 -21.97 57 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 99.33 -21.89 57 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 89.90 -21.75 57 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 80.71 -21.55 57 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 71.83 -21.26 57 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 63.33 -20.87 57 0 0 0
27MAR26 600.00 C 56.97 56.97 56.97 55.29 -20.34 57 1 1 +1
27MAR26 610.00 C 0.00 0.00 0.00 47.77 -19.68 57 0 0 0
27MAR26 620.00 C 47.13 50.00 47.13 39.59 -20.11 53 35 39 -5
27MAR26 630.00 C 0.00 0.00 0.00 33.45 -18.98 54 0 0 0
27MAR26 640.00 C 0.00 0.00 0.00 27.94 -17.73 55 0 0 0
27MAR26 650.00 C 33.00 33.00 20.97 23.06 -15.21 55 2 104 0
27MAR26 660.00 C 22.68 25.00 17.10 18.80 -13.98 55 6 110 +3
27MAR26 670.00 C 22.73 22.73 22.73 15.14 -12.70 56 5 5 +5
27MAR26 680.00 C 14.58 14.58 14.58 12.36 -11.08 57 10 18 0
27MAR26 690.00 C 14.32 20.93 13.32 9.75 -9.81 57 46 46 +30
27MAR26 700.00 C 7.79 7.79 7.79 7.81 -8.38 58 7 15 -7
27MAR26 710.00 C 8.14 8.49 6.68 5.99 -7.29 57 17 68 +1
27MAR26 720.00 C 8.20 8.20 5.52 4.54 - 57 20 20 -
27MAR26 730.00 C 6.26 6.26 6.26 3.30 - 57 15 15 -
27MAR26 740.00 C 0.00 0.00 0.00 2.44 - 57 0 0 -
27MAR26 750.00 C 0.00 0.00 0.00 1.79 - 57 0 0 -
27MAR26 760.00 C 5.87 5.87 5.87 1.30 - 57 15 15 -
30MAR26 182.50 C 0.00 0.00 0.00 465.67 -22.01 179 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 463.17 -22.01 148 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 460.67 -22.02 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 458.17 -22.02 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 455.68 -22.01 174 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 453.18 -22.01 160 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 450.68 -22.02 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 448.18 -22.02 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 443.19 -22.01 159 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 438.19 -22.02 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 433.20 -22.01 156 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 428.20 -22.02 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 423.21 -22.01 153 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 418.21 -22.02 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 413.22 -22.01 149 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 408.22 -22.02 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 403.23 -22.01 144 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 398.23 -22.02 122 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 393.23 -22.02 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 388.24 -22.02 125 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 383.24 -22.02 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 378.25 -22.02 123 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 373.25 -22.02 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 368.26 -22.02 121 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 363.26 -22.02 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 358.27 -22.02 118 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 353.27 -22.02 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 348.28 -22.02 114 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 338.28 -22.03 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 328.29 -22.03 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 318.30 -22.03 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 308.31 -22.03 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 298.32 -22.03 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 288.33 -22.03 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 278.34 -22.03 70 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 268.35 -22.03 73 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 258.36 -22.03 72 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 248.37 -22.03 71 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 238.38 -22.03 68 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 228.39 -22.03 66 0 0 -2
30MAR26 430.00 C 0.00 0.00 0.00 218.40 -22.03 63 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 208.41 -22.03 60 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 198.42 -22.03 58 0 0 0
30MAR26 460.00 C 202.00 202.00 202.00 188.43 -22.03 55 1 16 -1
30MAR26 470.00 C 190.00 190.00 190.00 178.44 -22.04 52 1 124 -1
30MAR26 480.00 C 0.00 0.00 0.00 168.47 -22.03 54 0 13 -155
30MAR26 490.00 C 0.00 0.00 0.00 158.50 -22.03 53 0 0 -17
30MAR26 500.00 C 0.00 0.00 0.00 148.56 -22.02 54 0 746 -554
30MAR26 510.00 C 0.00 0.00 0.00 142.25 -18.40 92 0 429 -365
30MAR26 520.00 C 133.00 133.00 133.00 128.80 -21.96 54 14 103 -305
30MAR26 530.00 C 131.00 131.00 120.00 122.21 -18.72 80 7 23 -456
30MAR26 540.00 C 0.00 0.00 0.00 109.37 -21.81 54 0 179 -650
30MAR26 550.00 C 122.00 122.00 100.00 99.87 -21.68 54 44 893 -16
30MAR26 560.00 C 104.00 104.00 91.00 90.59 -21.47 54 15 608 -5
30MAR26 570.00 C 92.00 99.00 75.00 81.57 -21.18 54 28 337 -3
30MAR26 580.00 C 90.00 90.00 74.20 72.88 -20.81 54 4 220 -4
30MAR26 590.00 C 57.80 57.80 57.80 64.57 -20.33 54 15 448 -15
30MAR26 600.00 C 75.00 77.20 55.00 55.29 -20.34 49 213 1,311 -179
30MAR26 610.00 C 54.57 70.35 54.57 49.37 -18.08 54 12 558 -12
30MAR26 620.00 C 43.61 43.61 39.00 42.57 -17.13 54 21 781 -3
30MAR26 630.00 C 48.00 55.00 31.70 35.27 -18.29 51 15 735 -7
30MAR26 640.00 C 38.00 38.00 25.44 29.82 -17.06 52 210 356 +78
30MAR26 650.00 C 40.00 40.44 22.88 24.96 -14.54 52 210 400 +11
30MAR26 660.00 C 28.29 36.00 17.55 20.68 -13.38 52 328 198 +84
30MAR26 670.00 C 29.00 29.00 15.18 16.96 -12.17 53 40 232 -15
30MAR26 680.00 C 20.10 27.13 12.72 13.77 -10.95 53 25 429 0
30MAR26 690.00 C 13.00 15.99 10.23 11.06 -9.76 53 24 173 -11
30MAR26 700.00 C 10.50 18.50 8.45 8.80 -8.59 53 86 259 -10
30MAR26 710.00 C 10.60 16.50 6.98 7.20 -7.21 54 34 271 +17
30MAR26 720.00 C 8.00 10.80 6.26 5.73 -6.13 54 44 169 +16
30MAR26 730.00 C 4.68 4.68 4.68 4.42 -5.26 54 3 565 +1
30MAR26 740.00 C 9.30 9.30 7.07 3.38 -4.73 54 6 179 +5
30MAR26 750.00 C 6.52 6.52 5.56 2.49 -4.01 54 31 190 +15
30MAR26 760.00 C 5.00 5.00 5.00 1.86 -3.48 54 5 120 +5
30MAR26 770.00 C 5.50 5.50 2.96 1.39 -2.84 54 4 148 0
30MAR26 780.00 C 0.00 0.00 0.00 1.02 -2.21 54 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.75 -1.77 54 0 30 0
30MAR26 800.00 C 2.50 3.20 2.50 0.54 -1.47 54 21 41 +21
30MAR26 810.00 C 2.10 2.10 1.24 0.40 -1.11 54 19 309 +19
30MAR26 820.00 C 0.00 0.00 0.00 0.28 -0.87 54 0 60 0
30MAR26 830.00 C 1.95 1.95 1.95 0.20 -0.68 54 15 15 +15
30MAR26 840.00 C 0.00 0.00 0.00 0.14 -0.52 54 0 6 0
30MAR26 850.00 C 1.20 1.20 1.20 0.10 -0.40 54 30 250 +28
30MAR26 860.00 C 1.00 1.00 1.00 0.07 -0.30 54 5 5 +5
30MAR26 870.00 C 0.00 0.00 0.00 0.05 -0.23 54 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.03 -0.17 54 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.02 -0.13 53 0 325 0
30MAR26 900.00 C 1.00 1.20 0.40 0.01 -0.10 52 440 1,394 -119
29APR26 360.00 C 0.00 0.00 0.00 288.60 -22.03 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 278.62 -22.02 54 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 268.64 -22.02 55 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 258.65 -22.03 0 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 248.67 -22.03 47 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 238.69 -22.03 47 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 228.72 -22.02 49 0 80 -10
29APR26 430.00 C 0.00 0.00 0.00 218.75 -22.02 49 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 208.80 -22.01 49 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 198.87 -21.98 49 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 188.96 -21.96 49 0 46 0
29APR26 470.00 C 0.00 0.00 0.00 179.10 -21.93 48 0 159 0
29APR26 480.00 C 0.00 0.00 0.00 169.33 -21.85 49 0 520 -97
29APR26 490.00 C 0.00 0.00 0.00 159.60 -21.78 48 0 234 -135
29APR26 500.00 C 155.50 155.50 148.00 150.03 -21.64 48 14 1,975 0
29APR26 510.00 C 0.00 0.00 0.00 142.25 -19.82 55 0 483 0
29APR26 520.00 C 129.20 129.20 129.20 131.30 -21.27 49 5 116 -5
29APR26 530.00 C 122.50 122.50 122.50 122.30 -20.99 49 1 142 0
29APR26 540.00 C 0.00 0.00 0.00 113.44 -20.68 49 0 159 0
29APR26 550.00 C 95.00 95.00 95.00 104.97 -20.30 49 3 366 -3
29APR26 560.00 C 0.00 0.00 0.00 96.69 -19.85 49 0 194 0
29APR26 570.00 C 89.75 100.00 81.17 88.87 -19.36 49 80 186 +44
29APR26 580.00 C 85.92 85.92 72.56 81.32 -18.78 49 27 857 -25
29APR26 590.00 C 71.68 80.00 64.30 72.02 -20.40 45 45 729 +45
29APR26 600.00 C 79.29 79.29 69.00 67.46 -17.48 49 33 2,410 +12
29APR26 610.00 C 58.00 69.00 58.00 59.39 -16.26 46 30 592 -10
29APR26 620.00 C 0.00 0.00 0.00 53.55 -15.53 47 0 450 0
29APR26 630.00 C 44.79 44.79 44.73 48.33 -16.73 47 30 288 +30
29APR26 640.00 C 39.97 40.67 39.97 43.23 -13.97 47 65 142 +63
29APR26 650.00 C 35.00 38.00 32.77 38.84 -13.21 47 86 274 +51
29APR26 660.00 C 33.00 40.00 32.00 34.54 -12.38 47 51 81 +15
29APR26 670.00 C 34.84 34.84 30.00 30.81 -11.62 47 8 245 +1
29APR26 680.00 C 26.90 26.90 24.60 27.29 -10.81 48 33 306 -16
29APR26 690.00 C 27.50 27.50 22.48 24.13 -10.05 48 61 74 +45
29APR26 700.00 C 22.00 30.00 18.96 21.32 -9.31 48 144 2,051 -18
29APR26 710.00 C 21.50 21.50 19.14 18.63 -8.54 48 27 48 -13
29APR26 720.00 C 17.13 17.13 15.10 16.46 -7.89 48 18 75 +17
29APR26 730.00 C 15.19 18.00 14.89 14.29 -7.26 48 52 92 +47
29APR26 740.00 C 14.54 14.54 13.01 12.59 -6.51 48 2 29 +1
29APR26 750.00 C 12.39 16.99 12.04 11.58 -5.35 49 5 45 +3
29APR26 760.00 C 10.65 12.23 10.09 9.97 - 49 253 250 -
28MAY26 360.00 C 0.00 0.00 0.00 288.60 -22.03 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 278.62 -22.03 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 268.64 -22.03 46 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 258.66 -22.03 46 0 0 0
28MAY26 400.00 C 271.08 283.59 256.00 248.68 -22.03 45 64 196 -25
28MAY26 410.00 C 0.00 0.00 0.00 238.71 -22.02 45 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 228.76 -22.00 45 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 218.82 -22.00 45 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 208.92 -21.96 45 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 199.07 -21.92 45 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 189.30 -21.84 45 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 179.63 -21.72 45 0 0 -10
28MAY26 480.00 C 0.00 0.00 0.00 170.06 -21.62 45 0 27 -44
28MAY26 490.00 C 0.00 0.00 0.00 160.70 -21.39 45 0 19 -19
28MAY26 500.00 C 0.00 0.00 0.00 151.44 -21.23 45 0 105 -102
28MAY26 510.00 C 0.00 0.00 0.00 142.52 -20.88 45 0 185 0
28MAY26 520.00 C 137.98 137.98 137.98 133.70 -20.63 45 2 136 0
28MAY26 530.00 C 128.20 128.20 122.34 125.31 -20.20 45 8 144 0
28MAY26 540.00 C 0.00 0.00 0.00 117.06 -19.80 45 0 90 0
28MAY26 550.00 C 0.00 0.00 0.00 109.26 -19.34 45 0 251 0
28MAY26 560.00 C 0.00 0.00 0.00 101.69 -18.76 45 0 71 0
28MAY26 570.00 C 0.00 0.00 0.00 94.46 -18.34 45 0 38 0
28MAY26 580.00 C 89.01 89.01 75.29 87.66 -17.67 45 30 370 -15
28MAY26 590.00 C 0.00 0.00 0.00 80.96 -17.23 45 0 438 0
28MAY26 600.00 C 0.00 0.00 0.00 74.97 -13.75 45 1 1,822 +1
28MAY26 610.00 C 0.00 0.00 0.00 69.04 -15.73 45 0 371 0
28MAY26 620.00 C 56.57 56.57 55.51 61.64 -17.20 44 17 283 +17
28MAY26 630.00 C 57.03 57.03 48.79 56.68 -16.24 44 39 355 0
28MAY26 640.00 C 44.65 44.65 44.65 51.74 -15.65 44 9 64 +9
28MAY26 650.00 C 47.30 47.30 40.22 47.55 -14.74 44 11 91 -9
28MAY26 660.00 C 0.00 0.00 0.00 43.39 -12.09 44 0 292 0
28MAY26 670.00 C 37.29 43.00 37.29 39.48 -11.67 44 30 56 +30
28MAY26 680.00 C 31.20 31.20 31.20 36.06 -10.93 44 2 17 +2
28MAY26 690.00 C 33.89 34.64 33.89 32.65 -10.19 44 30 38 +16
28MAY26 700.00 C 30.71 31.71 26.00 29.62 -9.80 44 39 109 +1
28MAY26 710.00 C 29.81 29.81 29.40 26.90 -9.11 44 34 49 +17
28MAY26 720.00 C 28.90 28.90 22.00 24.17 -8.49 45 41 28 +17
28MAY26 730.00 C 23.88 25.21 23.88 21.87 -8.07 45 57 40 +40
28MAY26 740.00 C 23.20 23.20 21.58 20.36 -6.86 45 64 47 +47
28MAY26 750.00 C 20.14 22.00 20.14 18.19 -7.09 45 32 1,032 +32
28MAY26 760.00 C 0.00 0.00 0.00 16.38 - 45 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 398.42 -22.01 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 393.43 -22.00 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 388.44 -22.00 66 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 383.45 -22.00 67 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 378.46 -22.00 67 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 373.46 -22.01 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 368.47 -22.01 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 363.48 -22.01 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 358.49 -22.00 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 353.50 -22.00 59 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 348.51 -22.00 59 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 338.52 -22.01 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 328.54 -22.01 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 318.56 -22.00 51 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 308.57 -22.01 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 298.59 -22.01 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 288.61 -22.02 45 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 278.63 -22.02 44 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 268.65 -22.02 43 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 258.67 -22.02 42 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 248.71 -22.00 43 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 238.76 -22.01 42 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 228.85 -22.00 42 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 218.97 -22.00 42 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 209.19 -21.99 42 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 199.48 -21.93 42 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 189.93 -21.92 42 0 746 -50
29JUN26 470.00 C 0.00 0.00 0.00 180.51 -21.80 42 0 76 -17
29JUN26 480.00 C 0.00 0.00 0.00 171.31 -21.75 42 0 2,512 -160
29JUN26 490.00 C 0.00 0.00 0.00 162.27 -21.61 42 0 840 -17
29JUN26 500.00 C 0.00 0.00 0.00 151.44 -22.62 38 0 2,321 0
29JUN26 510.00 C 0.00 0.00 0.00 144.93 -21.36 42 0 187 0
29JUN26 520.00 C 0.00 0.00 0.00 136.82 -20.92 42 0 289 0
29JUN26 530.00 C 0.00 0.00 0.00 128.76 -20.89 42 0 326 0
29JUN26 540.00 C 0.00 0.00 0.00 121.17 -20.49 42 0 925 0
29JUN26 550.00 C 0.00 0.00 0.00 113.78 -20.17 42 0 712 0
29JUN26 560.00 C 107.34 107.56 104.57 106.59 -16.22 42 47 3,099 +45
29JUN26 570.00 C 0.00 0.00 0.00 99.94 -19.38 42 0 29 0
29JUN26 580.00 C 95.83 95.83 95.83 93.35 -15.79 42 1 130 0
29JUN26 590.00 C 0.00 0.00 0.00 87.18 -18.77 42 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 81.35 -18.04 42 0 369 0
29JUN26 610.00 C 82.00 82.00 68.38 73.25 -17.44 40 3 1,079 -1
29JUN26 620.00 C 63.50 63.50 63.50 68.24 -19.46 41 5 160 0
29JUN26 630.00 C 0.00 0.00 0.00 63.36 -18.55 41 0 154 0
29JUN26 640.00 C 61.52 61.52 52.52 58.47 -18.36 41 20 205 +5
29JUN26 650.00 C 55.63 55.63 55.63 54.34 -15.33 41 30 333 +15
29JUN26 660.00 C 0.00 0.00 0.00 50.22 -14.60 41 0 497 0
29JUN26 670.00 C 0.00 0.00 0.00 46.10 -14.47 41 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 42.72 -13.76 41 0 32 0
29JUN26 690.00 C 47.79 47.79 38.00 39.34 -13.05 41 32 77 +32
29JUN26 700.00 C 33.00 33.00 33.00 35.95 -12.73 41 1 132 +1
29JUN26 710.00 C 35.87 35.87 29.43 33.16 -12.16 41 16 49 +1
29JUN26 720.00 C 30.20 32.75 30.20 30.46 -11.51 42 10 56 +8
29JUN26 730.00 C 0.00 0.00 0.00 27.76 -10.90 42 0 18 0
29JUN26 740.00 C 0.00 0.00 0.00 26.21 -9.78 42 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 24.05 -9.27 42 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 21.89 -9.70 42 0 2 0
29JUN26 770.00 C 29.12 29.12 29.12 19.82 -9.30 42 1 1 +1
29JUN26 780.00 C 0.00 0.00 0.00 18.20 -8.79 42 0 15 0
29JUN26 790.00 C 0.00 0.00 0.00 16.59 -8.27 42 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 14.97 -7.76 42 0 25 0
29JUN26 810.00 C 0.00 0.00 0.00 13.60 -7.35 42 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 12.42 -6.93 42 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 11.24 -6.51 42 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 10.07 -6.09 42 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 9.17 -5.69 42 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 8.34 -5.36 42 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 7.52 -5.02 42 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 6.69 -4.69 42 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 6.09 -4.30 42 0 0 0
29JUN26 900.00 C 8.94 8.94 8.94 5.53 -4.34 42 2 466 0
29SEP26 320.00 C 0.00 0.00 0.00 328.54 -22.01 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 318.56 -22.00 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 308.59 -21.99 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 298.63 -21.97 41 0 7 -38
29SEP26 360.00 C 0.00 0.00 0.00 288.73 -21.91 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 278.86 -21.88 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 269.14 -21.71 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 259.49 -21.62 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 250.05 -21.39 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 240.75 -21.16 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 231.60 -20.99 41 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 222.75 -20.61 41 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 213.95 -20.44 41 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 205.45 -20.13 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 197.14 -19.67 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 183.18 -25.30 34 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 181.00 -19.18 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 173.24 -18.69 41 0 17 0
29SEP26 500.00 C 164.14 179.60 164.14 165.49 -18.68 41 135 2,195 +30
29SEP26 510.00 C 0.00 0.00 0.00 158.27 -18.15 41 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 151.14 -17.54 41 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 144.01 -17.53 41 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 137.37 -17.04 41 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 130.93 -16.34 41 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 124.49 -16.19 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 118.32 -15.92 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 112.64 -15.16 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 106.95 -14.66 41 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 101.27 -11.17 41 0 158 0
29SEP26 610.00 C 0.00 0.00 0.00 93.31 -16.92 40 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 88.56 -15.98 40 0 42 0
29SEP26 630.00 C 84.62 85.44 71.50 83.80 -15.58 40 102 687 -36
29SEP26 640.00 C 0.00 0.00 0.00 79.05 -15.43 40 0 25 0
29SEP26 650.00 C 0.00 0.00 0.00 75.04 -11.84 40 0 74 0
29SEP26 660.00 C 70.10 70.10 70.10 71.04 -11.08 40 8 78 +4
29SEP26 670.00 C 0.00 0.00 0.00 67.05 -10.90 40 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 63.05 -10.90 40 0 6 0
29SEP26 690.00 C 0.00 0.00 0.00 59.75 -10.20 40 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 56.48 -9.46 40 2 81 -2
29SEP26 710.00 C 0.00 0.00 0.00 53.21 -9.20 40 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 49.93 -9.21 40 0 6 0
29SEP26 730.00 C 0.00 0.00 0.00 48.57 -7.29 41 0 51 0
29SEP26 740.00 C 44.37 44.37 44.37 45.89 -6.69 41 12 12 +12
29SEP26 750.00 C 0.00 0.00 0.00 43.21 -7.80 41 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 40.53 - 41 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 272.48 -22.16 39 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 263.50 -22.17 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 254.87 -22.08 39 0 0 -1
30DEC26 410.00 C 256.00 256.00 256.00 246.23 -22.11 39 4 0 -4
30DEC26 420.00 C 0.00 0.00 0.00 237.66 -22.07 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 229.47 -21.93 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 221.27 -21.96 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 213.12 -21.94 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 205.45 -21.64 39 0 6 0
30DEC26 470.00 C 201.44 201.46 182.67 197.78 -21.68 39 195 255 +195
30DEC26 480.00 C 0.00 0.00 0.00 190.12 -21.71 39 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 182.94 -15.13 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 175.89 -21.20 39 0 90 0
30DEC26 510.00 C 0.00 0.00 0.00 168.85 -21.23 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 161.97 -21.11 39 0 9 0
30DEC26 530.00 C 140.90 140.90 140.90 155.62 -20.48 39 1 32 0
30DEC26 540.00 C 0.00 0.00 0.00 149.28 -20.51 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 142.93 -20.56 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 136.91 -20.27 39 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 131.31 -19.57 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 125.71 -19.57 39 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 120.11 -19.62 39 0 275 0
30DEC26 600.00 C 0.00 0.00 0.00 114.80 -19.37 39 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 106.68 -21.94 38 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 102.00 -21.49 38 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 97.33 -21.38 38 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 92.65 -21.28 38 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 88.71 -20.45 38 0 4 0
30DEC26 660.00 C 0.00 0.00 0.00 84.79 -19.59 38 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 80.86 -16.35 38 0 0 0
30DEC26 680.00 C 74.00 74.00 74.00 76.94 -19.27 38 1 1 +1
30DEC26 690.00 C 0.00 0.00 0.00 73.22 -18.99 38 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 70.01 -15.55 38 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 66.81 -14.87 38 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 63.60 -14.68 39 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 62.26 -12.85 39 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 59.12 -12.83 39 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 54.80 -13.98 39 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 53.87 - 39 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 268.98 -20.50 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 260.56 -20.36 39 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 252.44 -19.92 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 244.33 -19.81 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 236.21 -19.81 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 228.63 -19.27 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 221.05 -18.93 39 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 213.47 -18.92 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 206.16 -18.65 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 199.20 -18.02 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 192.24 -17.84 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 185.28 -17.83 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 178.72 -17.42 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 172.46 -16.71 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 166.19 -16.54 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 159.93 -16.53 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 153.97 -16.21 39 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 148.45 -15.46 39 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 142.94 -15.04 39 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 137.42 -15.04 39 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 131.90 -15.03 39 0 328 0
30MAR27 600.00 C 0.00 0.00 0.00 127.07 -14.34 39 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 118.66 -17.22 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 114.06 -16.93 37 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 109.46 -16.78 37 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 104.86 -16.63 37 0 8 0
30MAR27 650.00 C 0.00 0.00 0.00 100.99 -15.74 37 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 97.13 -14.85 37 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 93.28 -11.32 37 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 89.42 -14.43 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 85.57 -14.30 38 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 82.20 -13.69 38 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 79.05 -12.85 38 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 75.91 -12.26 38 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 75.02 -9.90 39 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 71.78 -9.89 39 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 68.53 -9.90 39 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 65.93 - 39 0 0 -
TOTAL CALL 5,913 63,694 -2,248
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 140 0 41 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 133 0 47 0
20MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 118 0 16 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
20MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
20MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
20MAR26 500.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
20MAR26 510.00 P 0.15 0.15 0.15 0.01 0.00 84 10 34 +10
20MAR26 520.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
20MAR26 530.00 P 0.15 0.15 0.15 0.01 0.00 71 15 87 0
20MAR26 540.00 P 0.00 0.00 0.00 0.02 0.00 69 0 31 0
20MAR26 550.00 P 0.50 0.50 0.32 0.04 -0.01 67 6 332 +2
20MAR26 560.00 P 0.32 0.45 0.32 0.11 +0.01 68 10 72 +5
20MAR26 570.00 P 0.00 0.00 0.00 0.24 +0.04 67 0 129 0
20MAR26 580.00 P 0.95 0.95 0.95 0.53 +0.14 68 28 167 +25
20MAR26 590.00 P 1.30 1.43 1.30 1.07 +0.33 68 21 178 +21
20MAR26 600.00 P 1.66 2.61 1.12 1.97 +0.63 68 193 563 -96
20MAR26 610.00 P 2.87 4.20 1.19 3.37 +1.14 68 163 279 +4
20MAR26 620.00 P 3.21 6.00 3.10 5.53 +1.99 68 90 389 -9
20MAR26 630.00 P 5.37 9.60 2.80 8.49 +3.12 68 211 224 +32
20MAR26 640.00 P 6.00 14.50 5.39 12.36 +4.51 69 61 119 +20
20MAR26 650.00 P 13.50 20.07 6.68 17.38 +6.33 69 315 356 +26
20MAR26 660.00 P 14.00 25.70 9.41 23.37 +8.31 70 163 86 +40
20MAR26 670.00 P 28.00 30.00 13.43 30.28 +10.37 71 155 146 +26
20MAR26 680.00 P 19.31 38.35 17.98 38.02 +12.40 73 191 45 +45
20MAR26 690.00 P 0.00 0.00 0.00 45.16 +13.97 67 0 0 0
20MAR26 700.00 P 47.52 47.52 47.52 53.96 +15.73 67 15 15 +15
20MAR26 710.00 P 0.00 0.00 0.00 63.16 +17.25 67 0 0 0
20MAR26 720.00 P 0.00 0.00 0.00 72.64 +18.49 67 0 0 0
20MAR26 730.00 P 0.00 0.00 0.00 82.33 +19.49 67 0 0 0
20MAR26 740.00 P 0.00 0.00 0.00 92.15 +20.26 67 0 0 0
20MAR26 750.00 P 0.00 0.00 0.00 102.06 +20.85 67 0 0 0
20MAR26 760.00 P 0.00 0.00 0.00 112.01 - 66 0 0 -
27MAR26 530.00 P 1.09 1.09 1.09 0.33 +0.04 57 5 15 +5
27MAR26 540.00 P 0.00 0.00 0.00 0.57 +0.09 57 0 0 0
27MAR26 550.00 P 0.00 0.00 0.00 0.94 +0.16 57 0 10 0
27MAR26 560.00 P 0.00 0.00 0.00 1.50 +0.28 57 0 1 0
27MAR26 570.00 P 0.00 0.00 0.00 2.37 +0.55 57 0 0 0
27MAR26 580.00 P 4.00 4.44 4.00 3.51 +0.87 57 2 12 +2
27MAR26 590.00 P 0.00 0.00 0.00 5.03 +1.21 57 0 26 0
27MAR26 600.00 P 4.50 8.00 4.50 7.04 +1.72 58 46 47 +43
27MAR26 610.00 P 7.80 10.50 7.80 9.63 +2.41 58 9 27 +8
27MAR26 620.00 P 0.00 0.00 0.00 12.80 +3.26 58 0 8 0
27MAR26 630.00 P 12.10 19.00 12.10 16.60 +4.31 58 7 79 +2
27MAR26 640.00 P 0.00 0.00 0.00 21.03 +5.39 58 0 0 0
27MAR26 650.00 P 25.50 30.74 22.00 26.11 +6.51 59 30 153 +1
27MAR26 660.00 P 29.00 29.00 29.00 31.83 +7.78 59 1 92 0
27MAR26 670.00 P 31.57 43.00 24.60 37.21 +8.22 57 31 37 +6
27MAR26 680.00 P 34.50 48.00 31.00 44.04 +9.31 57 26 10 +10
27MAR26 690.00 P 39.65 39.65 39.65 51.37 +11.63 57 1 1 +1
27MAR26 700.00 P 0.00 0.00 0.00 59.13 +12.97 57 0 0 0
27MAR26 710.00 P 0.00 0.00 0.00 67.41 +14.18 57 0 0 0
27MAR26 720.00 P 0.00 0.00 0.00 76.03 - 57 0 0 -
27MAR26 730.00 P 0.00 0.00 0.00 84.92 - 57 0 0 -
27MAR26 740.00 P 0.00 0.00 0.00 94.04 - 57 0 0 -
27MAR26 750.00 P 0.00 0.00 0.00 103.44 - 57 0 0 -
27MAR26 760.00 P 0.00 0.00 0.00 112.97 - 57 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 198 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 196 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 192 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 186 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 184 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 180 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 176 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 173 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 166 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 162 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 156 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 153 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 150 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 147 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 144 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 124 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 0.00 112 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 107 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 94 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 90 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 86 0 286 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,531 0
30MAR26 400.00 P 0.30 0.30 0.30 0.01 0.00 78 2 2,790 -2
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 74 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 71 0 608 0
30MAR26 430.00 P 0.31 0.43 0.31 0.01 0.00 67 120 1,197 +120
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 64 0 486 0
30MAR26 450.00 P 0.50 0.64 0.47 0.01 0.00 60 35 1,849 +33
30MAR26 460.00 P 0.75 0.75 0.75 0.01 0.00 57 1 2,143 -1
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6,725 0
30MAR26 480.00 P 0.00 0.00 0.00 0.02 0.00 53 0 2,912 0
30MAR26 490.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 2,137 0
30MAR26 500.00 P 0.90 1.25 0.90 0.10 +0.02 54 62 3,164 +1
30MAR26 510.00 P 0.00 0.00 0.00 0.18 +0.03 54 0 445 0
30MAR26 520.00 P 0.00 0.00 0.00 0.32 +0.08 54 0 471 0
30MAR26 530.00 P 0.00 0.00 0.00 0.55 +0.13 54 0 222 0
30MAR26 540.00 P 0.00 0.00 0.00 0.86 +0.21 54 0 159 0
30MAR26 550.00 P 2.96 2.96 2.27 1.34 +0.35 54 19 697 +12
30MAR26 560.00 P 1.67 1.99 1.67 2.12 +0.60 54 6 170 0
30MAR26 570.00 P 2.40 4.50 2.40 3.14 +0.89 54 9 369 +7
30MAR26 580.00 P 3.61 6.20 3.22 4.50 +1.28 54 38 355 +7
30MAR26 590.00 P 6.90 7.55 4.00 6.25 +1.79 54 148 433 +62
30MAR26 600.00 P 6.85 10.20 4.78 8.44 +2.45 54 107 282 +41
30MAR26 610.00 P 9.40 12.48 7.00 11.11 +3.09 54 91 324 +27
30MAR26 620.00 P 12.45 16.40 7.57 14.44 +3.96 55 122 321 +58
30MAR26 630.00 P 12.30 21.30 10.00 18.39 +5.03 55 109 422 +8
30MAR26 640.00 P 19.90 26.00 14.88 22.91 +6.20 55 56 197 +40
30MAR26 650.00 P 25.80 33.00 16.46 27.99 +7.22 55 102 534 +73
30MAR26 660.00 P 33.40 37.50 22.06 33.72 +8.44 56 159 257 +65
30MAR26 670.00 P 35.00 43.50 35.00 38.98 +8.77 54 71 174 +63
30MAR26 680.00 P 36.40 50.00 30.50 45.68 +9.72 54 76 209 +17
30MAR26 690.00 P 0.00 0.00 0.00 52.82 +11.93 54 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 60.54 +13.29 54 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 68.64 +14.35 54 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 77.03 +15.41 54 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 85.78 +16.42 54 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 94.81 +17.29 54 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 104.00 +18.13 54 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 113.41 +18.79 54 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 122.97 +19.42 54 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 132.62 +19.94 54 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 146.66 +20.99 81 0 9 0
30MAR26 800.00 P 0.00 0.00 0.00 156.78 +21.41 85 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 162.10 +16.83 54 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 177.20 +21.98 94 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 187.47 +22.19 99 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 197.76 +22.37 103 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 208.06 +22.49 108 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 218.36 +22.58 113 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 228.64 +22.61 117 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 238.54 +22.24 120 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 248.45 +21.85 123 0 45 0
30MAR26 900.00 P 0.00 0.00 0.00 258.38 +21.48 126 0 228 0
29APR26 360.00 P 0.90 1.10 0.88 0.01 0.00 51 51 114 +36
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 132 0
29APR26 390.00 P 1.20 1.20 1.20 0.03 +0.01 48 20 149 +20
29APR26 400.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 149 0
29APR26 420.00 P 0.00 0.00 0.00 0.16 +0.05 49 0 3,555 0
29APR26 430.00 P 0.00 0.00 0.00 0.24 +0.07 48 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.37 +0.11 49 0 316 0
29APR26 450.00 P 0.00 0.00 0.00 0.56 +0.17 49 0 2,073 0
29APR26 460.00 P 2.60 2.60 2.60 0.80 +0.23 49 1 2,580 -1
29APR26 470.00 P 2.24 2.60 2.24 1.16 +0.36 49 49 1,644 +34
29APR26 480.00 P 0.00 0.00 0.00 1.58 +0.45 48 0 341 0
29APR26 490.00 P 4.71 4.71 3.00 2.12 +0.52 49 67 314 +16
29APR26 500.00 P 4.40 4.77 4.30 2.96 +0.89 49 42 2,415 +41
29APR26 510.00 P 0.00 0.00 0.00 3.88 +1.11 49 0 187 0
29APR26 520.00 P 6.40 6.40 6.40 4.99 +1.34 49 4 122 -2
29APR26 530.00 P 0.00 0.00 0.00 6.41 +1.64 49 0 95 0
29APR26 540.00 P 8.20 10.00 7.50 7.96 +1.98 49 10 408 -1
29APR26 550.00 P 8.18 12.20 8.18 9.99 +2.46 49 21 253 +1
29APR26 560.00 P 13.70 14.10 13.70 12.10 +2.84 49 15 359 0
29APR26 570.00 P 15.00 17.40 10.50 14.81 +3.47 49 51 742 +20
29APR26 580.00 P 13.50 18.51 13.50 17.62 +3.97 49 41 106 +41
29APR26 590.00 P 21.00 24.50 19.03 21.03 +4.66 49 47 387 +15
29APR26 600.00 P 22.89 30.00 18.00 24.58 +5.26 49 58 241 +6
29APR26 610.00 P 29.53 34.82 29.53 28.77 +6.03 50 11 583 +3
29APR26 620.00 P 33.48 37.00 28.00 33.07 +6.72 50 41 181 +40
29APR26 630.00 P 35.00 40.62 33.20 38.07 +7.52 50 123 118 +35
29APR26 640.00 P 42.00 50.18 35.00 43.09 +8.29 50 243 284 +121
29APR26 650.00 P 45.00 55.14 45.00 48.91 +9.09 50 66 52 +30
29APR26 660.00 P 44.45 65.00 44.45 54.74 +9.90 50 212 147 +143
29APR26 670.00 P 63.00 72.00 50.20 59.43 +8.92 49 138 295 +63
29APR26 680.00 P 56.30 68.86 56.30 65.86 +9.51 49 76 89 +31
29APR26 690.00 P 0.00 0.00 0.00 72.68 +10.12 49 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 79.82 +12.65 49 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 87.10 +13.44 49 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 94.89 +14.08 49 0 0 0
29APR26 730.00 P 102.14 118.07 102.14 102.68 +12.08 49 165 329 +165
29APR26 740.00 P 110.44 124.28 110.44 110.89 +12.55 49 60 195 +60
29APR26 750.00 P 125.00 131.96 109.88 119.23 +12.87 49 245 635 +245
29APR26 760.00 P 127.68 133.80 127.68 127.70 - 49 60 60 -
28MAY26 360.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 45 0
28MAY26 370.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 15 0
28MAY26 380.00 P 0.00 0.00 0.00 0.14 +0.04 45 0 32 0
28MAY26 390.00 P 0.00 0.00 0.00 0.22 +0.06 45 0 165 0
28MAY26 400.00 P 0.00 0.00 0.00 0.33 +0.10 45 0 19 0
28MAY26 410.00 P 0.00 0.00 0.00 0.46 +0.12 45 0 24 0
28MAY26 420.00 P 0.00 0.00 0.00 0.67 +0.20 45 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 0.93 +0.24 45 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.27 +0.34 45 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 1.72 +0.45 45 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 2.23 +0.55 45 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 2.94 +0.74 45 0 114 0
28MAY26 480.00 P 6.60 6.60 6.60 3.71 +0.88 45 1 133 0
28MAY26 490.00 P 0.00 0.00 0.00 4.76 +1.16 45 0 143 0
28MAY26 500.00 P 6.00 6.00 6.00 5.86 +1.20 45 1 171 +1
28MAY26 510.00 P 0.00 0.00 0.00 7.32 +1.69 45 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 8.85 +1.96 45 0 46 0
28MAY26 530.00 P 13.78 13.78 13.78 10.78 +2.11 45 1 20 -1
28MAY26 540.00 P 0.00 0.00 0.00 12.82 +2.78 45 0 38 0
28MAY26 550.00 P 14.36 18.50 14.36 15.70 +3.24 46 23 109 +17
28MAY26 560.00 P 17.40 17.40 17.40 18.44 +4.29 46 6 119 -6
28MAY26 570.00 P 0.00 0.00 0.00 21.43 +4.67 46 0 549 0
28MAY26 580.00 P 22.00 28.17 22.00 24.88 +4.87 46 16 87 0
28MAY26 590.00 P 31.88 32.57 31.88 28.35 +5.21 46 2 564 -1
28MAY26 600.00 P 26.96 37.30 26.96 32.57 +5.97 46 20 267 +18
28MAY26 610.00 P 32.71 40.80 32.71 36.81 +6.69 46 19 256 -3
28MAY26 620.00 P 47.20 47.20 47.20 41.50 +7.15 46 2 61 0
28MAY26 630.00 P 41.20 41.20 41.20 46.54 +7.94 46 25 63 +25
28MAY26 640.00 P 0.00 0.00 0.00 51.62 +8.38 47 0 15 0
28MAY26 650.00 P 0.00 0.00 0.00 57.47 +9.17 47 0 26 0
28MAY26 660.00 P 70.00 70.00 70.00 63.34 +9.97 47 1 37 +1
28MAY26 670.00 P 0.00 0.00 0.00 69.50 +10.42 47 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 73.94 +10.88 45 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 80.42 +11.62 45 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 87.31 +12.05 45 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 94.50 +12.76 45 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 101.70 +13.40 45 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 109.34 +13.86 45 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 117.16 +14.49 45 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 125.01 +15.09 45 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 133.23 - 45 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29JUN26 310.00 P 0.00 0.00 0.00 0.02 0.00 43 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.03 0.00 43 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 119 0
29JUN26 380.00 P 1.64 1.64 1.64 0.39 -0.01 42 15 546 -6
29JUN26 390.00 P 2.10 2.10 2.10 0.54 0.00 42 1 462 0
29JUN26 400.00 P 2.60 2.70 2.60 0.75 -0.01 42 10 338 +10
29JUN26 410.00 P 0.00 0.00 0.00 1.02 +0.02 42 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 1.36 +0.02 42 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 1.81 +0.09 42 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 2.33 +0.08 42 0 3,565 0
29JUN26 450.00 P 4.30 5.67 4.30 3.00 +0.21 42 112 1,459 +22
29JUN26 460.00 P 5.50 5.50 5.50 3.78 +0.21 42 1 1,780 +1
29JUN26 470.00 P 0.00 0.00 0.00 4.72 +0.36 42 0 2,204 0
29JUN26 480.00 P 6.60 6.60 6.60 5.83 +0.42 42 5 4,170 0
29JUN26 490.00 P 10.00 10.00 10.00 7.09 +0.55 42 4 632 +1
29JUN26 500.00 P 11.00 11.00 11.00 8.62 +0.76 42 2 261 +2
29JUN26 510.00 P 11.65 11.65 11.65 10.20 +0.78 42 1 1,710 +1
29JUN26 520.00 P 16.00 16.00 16.00 12.62 +1.64 43 20 38 +9
29JUN26 530.00 P 0.00 0.00 0.00 14.32 +1.26 42 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 16.80 +1.65 42 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 20.06 +2.56 43 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 22.96 +2.15 43 0 64 0
29JUN26 570.00 P 23.59 32.56 23.59 26.43 +2.84 43 7 1,140 0
29JUN26 580.00 P 35.00 35.00 35.00 29.91 +3.00 43 9 44 +9
29JUN26 590.00 P 0.00 0.00 0.00 33.85 +3.44 43 0 74 0
29JUN26 600.00 P 37.40 45.40 37.40 38.10 +4.18 43 120 100 +55
29JUN26 610.00 P 0.00 0.00 0.00 42.36 +4.24 43 0 190 0
29JUN26 620.00 P 0.00 0.00 0.00 47.32 +4.91 43 0 166 0
29JUN26 630.00 P 0.00 0.00 0.00 52.39 +5.68 43 0 90 0
29JUN26 640.00 P 64.46 66.19 64.46 57.49 +5.75 44 11 1,054 +10
29JUN26 650.00 P 63.93 73.00 63.93 63.36 +6.52 44 508 508 +499
29JUN26 660.00 P 68.04 68.04 62.48 69.25 +7.29 44 16 15 +15
29JUN26 670.00 P 73.52 73.52 68.19 75.18 +7.46 44 30 15 +15
29JUN26 680.00 P 79.97 79.97 74.15 81.85 +10.36 44 30 15 +15
29JUN26 690.00 P 87.72 87.72 87.72 85.96 +8.70 42 15 15 +15
29JUN26 700.00 P 94.67 95.28 94.67 92.48 +9.06 42 30 30 +30
29JUN26 710.00 P 0.00 0.00 0.00 99.60 +9.67 42 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 106.81 +10.35 42 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 114.04 +10.97 42 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 121.65 +11.36 42 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 129.49 +11.97 42 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 137.36 +12.59 42 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 145.35 +13.02 42 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 153.74 +13.55 42 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 162.15 +14.08 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 170.58 +14.61 42 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 179.27 +15.04 42 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 188.13 +15.49 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 197.00 +15.93 42 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 205.92 +16.39 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 215.08 +10.85 42 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 224.30 +10.94 42 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 233.54 +11.03 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 242.82 +11.13 42 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 252.28 +11.23 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 261.78 +11.23 42 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.47 +0.16 41 0 248 0
29SEP26 330.00 P 0.00 0.00 0.00 0.63 +0.19 41 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 0.86 +0.28 41 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.12 +0.32 41 0 69 0
29SEP26 360.00 P 0.00 0.00 0.00 1.47 +0.44 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 1.85 +0.48 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.39 +0.67 41 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 2.94 +0.74 41 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 3.68 +0.85 41 0 236 0
29SEP26 410.00 P 5.95 7.00 5.95 4.49 +1.14 41 18 619 +18
29SEP26 420.00 P 0.00 0.00 0.00 5.39 +1.24 41 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 6.54 +1.58 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 7.70 +1.70 41 0 1,562 0
29SEP26 450.00 P 10.85 10.85 10.85 9.40 +2.25 41 13 3,336 +12
29SEP26 460.00 P 0.00 0.00 0.00 10.72 +2.41 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 12.68 +2.51 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 14.35 +2.89 41 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 16.48 +3.37 41 0 56 0
29SEP26 500.00 P 25.95 25.95 25.95 19.17 +3.94 42 20 122 -15
29SEP26 510.00 P 0.00 0.00 0.00 21.92 +4.57 42 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 24.74 +5.23 42 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 27.59 +5.35 42 0 65 0
29SEP26 540.00 P 35.00 36.83 35.00 30.94 +5.20 42 113 143 +110
29SEP26 550.00 P 0.00 0.00 0.00 34.49 +5.92 42 0 0 0
29SEP26 560.00 P 39.00 39.00 39.00 38.06 +6.08 42 1 18 0
29SEP26 570.00 P 47.00 47.00 47.00 41.92 +6.39 42 4 4 +4
29SEP26 580.00 P 0.00 0.00 0.00 46.25 +7.16 42 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 50.60 +7.66 42 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 54.96 +7.70 42 0 49 0
29SEP26 610.00 P 0.00 0.00 0.00 59.96 +8.36 42 0 1 0
29SEP26 620.00 P 66.00 66.00 66.00 65.12 +9.16 42 2 14 -2
29SEP26 630.00 P 75.50 79.00 75.50 70.29 +9.42 42 2 100 +2
29SEP26 640.00 P 72.32 72.32 72.32 75.50 +9.48 42 15 17 +15
29SEP26 650.00 P 0.00 0.00 0.00 81.46 +10.28 42 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 87.44 +11.07 43 0 0 0
29SEP26 670.00 P 90.86 92.99 90.86 93.44 +11.25 43 72 72 +72
29SEP26 680.00 P 99.41 99.41 99.41 99.48 +13.90 43 15 15 +15
29SEP26 690.00 P 102.28 102.28 102.28 106.21 +14.82 43 15 15 +15
29SEP26 700.00 P 112.80 112.92 112.80 112.98 +12.83 43 30 30 +30
29SEP26 710.00 P 140.00 140.00 132.00 119.76 +16.20 43 4 4 +4
29SEP26 720.00 P 0.00 0.00 0.00 122.90 +12.78 41 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 129.98 +13.28 41 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 137.26 +13.96 41 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 144.56 +14.44 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 151.88 - 41 0 0 -
30DEC26 380.00 P 0.00 0.00 0.00 4.72 -0.13 39 0 320 0
30DEC26 390.00 P 0.00 0.00 0.00 5.56 -0.13 39 0 2 0
30DEC26 400.00 P 10.80 10.80 10.80 6.93 +0.15 40 2 1,168 +2
30DEC26 410.00 P 0.00 0.00 0.00 8.13 +0.16 40 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 9.43 +0.26 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 11.08 +0.10 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 12.74 +0.07 40 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 14.47 +0.11 40 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 16.68 +0.41 40 0 369 0
30DEC26 470.00 P 21.00 21.00 21.00 18.90 +0.38 40 1 235 0
30DEC26 480.00 P 0.00 0.00 0.00 21.13 +0.36 40 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 23.86 +0.83 40 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 26.72 +0.88 40 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 28.73 +0.83 39 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 32.67 +1.03 40 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 36.25 +1.63 40 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 39.84 +2.71 40 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 43.44 +1.57 40 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 47.42 +1.91 40 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 51.79 +2.60 40 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 56.17 +2.60 40 0 90 0
30DEC26 590.00 P 0.00 0.00 0.00 60.57 +2.58 40 0 103 0
30DEC26 600.00 P 0.00 0.00 0.00 65.30 +2.89 40 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 70.49 +3.62 40 0 2 0
30DEC26 620.00 P 82.00 82.00 82.00 75.69 +3.92 40 1 2 +1
30DEC26 630.00 P 0.00 0.00 0.00 80.90 +3.90 40 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 86.18 +3.94 40 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 92.18 +4.68 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 98.19 +5.39 41 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 104.22 +5.51 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 110.28 +8.57 41 0 0 0
30DEC26 690.00 P 117.67 117.67 117.67 116.61 +5.79 41 15 15 +15
30DEC26 700.00 P 124.36 124.36 124.36 123.40 +6.49 41 15 15 +15
30DEC26 710.00 P 0.00 0.00 0.00 130.21 +10.76 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 133.05 +7.17 39 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 143.90 +11.38 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 146.59 +7.42 39 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 153.89 +8.05 39 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 161.21 - 39 0 0 -
30MAR27 390.00 P 10.90 11.95 10.90 8.65 +1.54 39 90 132 +90
30MAR27 400.00 P 11.70 11.70 11.70 9.99 +1.45 39 40 120 +40
30MAR27 410.00 P 0.00 0.00 0.00 11.62 +2.14 39 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 13.26 +2.24 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 14.92 +2.27 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 17.09 +2.81 39 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 19.27 +3.13 39 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 21.45 +3.14 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 23.94 +3.46 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 26.74 +4.07 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 29.55 +4.24 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 32.38 +4.27 39 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 35.63 +4.72 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 39.14 +5.40 39 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 42.66 +5.56 39 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 46.20 +5.60 39 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 50.08 +5.97 39 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 54.35 +6.70 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 60.40 +8.84 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 64.83 +9.01 39 0 17 0
30MAR27 590.00 P 69.00 69.00 69.00 69.31 +7.41 39 4 301 0
30MAR27 600.00 P 0.00 0.00 0.00 74.46 +8.13 39 0 301 0
30MAR27 610.00 P 84.50 84.50 84.50 79.68 +8.89 40 1 1 +1
30MAR27 620.00 P 0.00 0.00 0.00 84.92 +9.04 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 90.19 +9.09 40 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 95.53 +9.20 40 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 101.55 +12.64 40 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 107.60 +13.54 40 0 0 0
30MAR27 670.00 P 110.00 110.00 110.00 113.66 +10.88 40 4 4 +4
30MAR27 680.00 P 0.00 0.00 0.00 119.75 +14.11 40 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 122.22 +10.70 39 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 128.67 +11.26 39 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 135.30 +11.95 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 141.95 +12.38 39 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 148.63 +12.44 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 155.33 +12.50 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 162.10 +12.62 39 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 169.42 - 39 0 0 -
TOTAL PUT 6,616 109,955 +3,239
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$ 5.01
30MAR26 3.60 C 0.00 0.00 0.00 1.44 -0.06 116 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 -0.08 82 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.23 -0.07 90 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.08 70 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.04 -0.06 85 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.94 -0.06 78 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.84 -0.06 70 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.07 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 -0.07 42 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 -0.07 35 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.32 -0.08 22 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 -0.05 26 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 -0.05 24 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 1,366 0
30MAR26 5.25 C 0.03 0.03 0.03 0.03 0.00 28 40 2,325 -40
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 66 101 +66
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 66 67 +66
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 -0.07 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.75 -0.06 35 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.06 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 -0.07 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.46 -0.06 25 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.37 -0.06 23 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 -0.05 22 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 -0.05 22 0 310 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 -0.04 21 0 565 0
29APR26 5.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 676 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 21 132 310 +46
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.96 -0.06 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.86 -0.06 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.76 -0.06 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 -0.07 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.57 -0.07 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 -0.07 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 -0.06 21 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 -0.05 19 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 -0.06 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.04 20 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.10 -0.02 20 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 2 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 -0.06 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 -0.07 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.07 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.07 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 -0.04 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.06 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.05 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.02 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.06 28 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.07 25 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 -0.07 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.07 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 -0.07 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.07 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.06 21 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 -0.07 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 96 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 -0.05 20 0 395 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.03 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.05 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 -0.05 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.05 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.05 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.04 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.03 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.00 -0.05 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 -0.04 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 -0.03 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 -0.05 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 304 22,314 +138
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 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 75 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 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 56 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 943 0
30MAR26 4.90 P 0.02 0.02 0.02 0.04 +0.02 22 300 1,237 +300
30MAR26 5.00 P 0.00 0.00 0.00 0.08 +0.04 23 0 1,377 0
30MAR26 5.25 P 0.00 0.00 0.00 0.26 +0.06 26 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 +0.06 0 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 +0.06 0 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 19 0 140 0
29APR26 4.90 P 0.08 0.08 0.08 0.08 +0.01 19 55 352 0
29APR26 5.00 P 0.10 0.12 0.10 0.13 +0.03 20 130 1,576 +130
29APR26 5.25 P 0.00 0.00 0.00 0.28 +0.04 19 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 +0.05 0 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 20 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 0.00 18 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.01 19 0 344 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 841 0
28MAY26 5.25 P 0.00 0.00 0.00 0.30 +0.04 18 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.50 +0.04 17 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.01 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.01 17 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.02 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 +0.03 16 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.64 +0.05 13 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.06 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.07 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.07 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 +0.05 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 19 0 70 0
29SEP26 4.60 P 0.14 0.14 0.14 0.15 0.00 19 40 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 19 0 262 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.03 19 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.03 18 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.04 14 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.05 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 +0.07 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.02 22 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.04 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 +0.03 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.04 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.04 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.05 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.01 21 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.03 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 +0.03 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.42 +0.03 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.04 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.05 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
TOTAL PUT 525 17,698 +430
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$ 14.01
30MAR26 5.00 C 0.00 0.00 0.00 9.01 -0.18 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.76 -0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.52 -0.18 192 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.27 -0.18 182 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.02 -0.18 173 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 7.77 -0.18 164 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.52 -0.18 156 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.27 -0.18 148 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.02 -0.18 140 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.77 -0.18 132 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.52 -0.18 125 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.27 -0.18 118 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.02 -0.18 111 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.77 -0.18 104 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.52 -0.20 98 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.27 -0.18 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.02 -0.18 86 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.77 -0.19 79 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.52 -0.17 74 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.27 -0.18 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.02 -0.18 62 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.52 -0.19 50 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.02 -0.17 0 0 54 0
30MAR26 11.50 C 2.54 2.55 2.48 2.53 -0.18 51 47 232 -47
30MAR26 12.00 C 0.00 0.00 0.00 2.04 -0.18 47 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 1.58 -0.22 48 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.14 -0.14 45 0 321 0
30MAR26 13.50 C 0.00 0.00 0.00 0.78 -0.14 45 0 566 0
30MAR26 14.00 C 0.53 0.53 0.47 0.52 -0.12 48 74 305 -46
30MAR26 14.50 C 0.41 0.43 0.28 0.32 -0.09 48 196 230 +54
30MAR26 15.00 C 0.30 0.30 0.19 0.18 -0.07 48 46 195 -30
30MAR26 15.50 C 0.14 0.14 0.13 0.10 -0.04 49 10 261 0
30MAR26 16.00 C 0.09 0.11 0.09 0.05 -0.02 49 29 261 -23
30MAR26 16.50 C 0.08 0.08 0.08 0.02 -0.02 48 32 145 -32
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 147 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29APR26 7.75 C 0.00 0.00 0.00 6.28 -0.18 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.03 -0.18 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.79 -0.18 62 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.54 -0.18 58 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.29 -0.18 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.09 -0.16 76 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.79 -0.18 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.54 -0.18 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.29 -0.18 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.03 -0.22 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.54 -0.21 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.07 -0.18 40 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.64 -0.14 45 0 60 0
29APR26 12.00 C 2.07 2.07 2.07 2.15 -0.12 39 1 53 0
29APR26 12.50 C 0.00 0.00 0.00 1.79 -0.13 43 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.35 -0.15 38 0 108 0
29APR26 13.50 C 1.01 1.01 1.01 1.06 -0.15 40 5 45 0
29APR26 14.00 C 0.90 0.90 0.77 0.77 -0.17 38 23 87 +5
29APR26 14.50 C 0.00 0.00 0.00 0.58 -0.14 40 0 42 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 -0.12 40 0 109 0
29APR26 15.50 C 0.32 0.32 0.32 0.28 -0.10 39 2 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 -0.08 40 0 15 0
29APR26 16.50 C 0.21 0.21 0.21 0.12 -0.06 39 23 40 -15
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 30 0
29APR26 17.50 C 0.11 0.11 0.11 0.05 -0.03 39 10 31 -10
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 12 0
28MAY26 8.25 C 0.00 0.00 0.00 5.80 -0.18 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.55 -0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.31 -0.18 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.09 -0.16 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.81 -0.18 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.57 -0.18 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.32 -0.18 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.08 -0.18 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.60 -0.19 38 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.19 -0.13 44 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.72 -0.08 40 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.31 -0.15 40 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.90 -0.18 38 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.51 -0.22 36 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.24 -0.15 37 0 135 0
28MAY26 14.00 C 0.95 0.99 0.95 1.00 -0.12 38 8 99 +8
28MAY26 14.50 C 0.00 0.00 0.00 0.79 -0.13 39 0 89 0
28MAY26 15.00 C 0.00 0.00 0.00 0.61 -0.13 39 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.47 -0.10 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.35 -0.09 39 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.26 -0.07 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.06 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.81 -0.18 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.56 -0.18 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.31 -0.18 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.06 -0.18 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.81 -0.18 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.57 -0.18 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.32 -0.18 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.07 -0.18 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.58 -0.18 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.33 -0.18 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.09 -0.18 39 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.81 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.57 -0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.35 -0.20 34 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.15 -0.11 41 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 -0.15 37 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.19 -0.16 35 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.80 -0.09 37 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.32 -0.26 33 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.03 -0.19 37 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.65 -0.24 35 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.37 -0.17 35 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.12 -0.16 35 0 90 0
29JUN26 14.50 C 0.00 0.00 0.00 0.91 -0.15 36 0 57 0
29JUN26 15.00 C 0.00 0.00 0.00 0.75 -0.13 36 0 156 0
29JUN26 15.50 C 0.00 0.00 0.00 0.61 -0.12 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.48 -0.12 37 0 33 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 -0.11 37 0 4 0
29JUN26 17.00 C 0.38 0.38 0.38 0.29 -0.09 37 10 30 +10
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.08 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.05 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.06 -0.18 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.82 -0.18 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.57 -0.18 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.32 -0.18 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.07 -0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.83 -0.18 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.58 -0.18 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.33 -0.19 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.12 -0.15 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.82 -0.22 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.58 -0.23 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.43 -0.15 39 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 -0.10 37 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.74 -0.11 36 0 32 0
29SEP26 11.00 C 0.00 0.00 0.00 3.33 -0.09 36 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.89 -0.12 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 -0.25 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 -0.10 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 -0.16 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.67 -0.16 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.40 -0.16 35 0 48 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 -0.14 35 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 -0.13 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.90 -0.12 36 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.12 36 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.11 36 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.11 36 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.08 36 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.08 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.07 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.07 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.32 -0.19 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.08 -0.18 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.84 -0.18 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.60 -0.18 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.36 -0.19 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.12 -0.19 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.90 -0.18 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.68 -0.18 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.46 -0.18 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.24 -0.19 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.82 -0.11 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.44 -0.09 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.04 -0.14 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.72 -0.14 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.43 -0.13 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.14 -0.14 33 0 38 0
30DEC26 13.50 C 0.00 0.00 0.00 1.95 -0.15 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.67 -0.15 33 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 -0.13 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 -0.13 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.15 -0.12 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.11 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.11 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.10 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.09 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.08 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.06 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.06 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.05 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.41 -0.18 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.19 -0.18 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.98 -0.18 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.77 -0.18 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.56 -0.18 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.37 -0.17 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.99 -0.17 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.63 -0.17 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.30 -0.17 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.98 -0.17 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 -0.14 32 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 -0.10 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.19 -0.14 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.91 -0.15 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 -0.16 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.13 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.39 -0.13 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.14 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.13 -0.12 34 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 -0.11 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 -0.09 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 -0.09 34 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.05 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.05 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
TOTAL CALL 516 16,780 -126
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 158 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 137 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 130 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 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 0.02 0.02 0.02 0.01 0.00 62 68 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 977 0
30MAR26 12.50 P 0.06 0.07 0.06 0.06 +0.01 48 42 247 +2
30MAR26 13.00 P 0.13 0.15 0.13 0.14 +0.03 48 798 420 -430
30MAR26 13.50 P 0.29 0.29 0.29 0.29 +0.06 49 15 85 0
30MAR26 14.00 P 0.52 0.52 0.52 0.49 +0.06 47 14 46 -5
30MAR26 14.50 P 0.00 0.00 0.00 0.81 +0.09 50 0 66 0
30MAR26 15.00 P 1.12 1.25 1.12 1.15 +0.08 47 9 33 +2
30MAR26 15.50 P 0.00 0.00 0.00 1.57 +0.14 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.08 +0.21 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.50 +0.17 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.01 +0.12 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.55 +0.20 79 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.06 +0.20 89 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.54 +0.17 90 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.05 +0.18 100 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.49 +0.18 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.50 P 0.03 0.04 0.03 0.01 -0.01 39 194 364 -95
29APR26 11.00 P 0.05 0.05 0.05 0.03 0.00 41 186 498 0
29APR26 11.50 P 0.07 0.07 0.07 0.06 0.00 40 15 95 +15
29APR26 12.00 P 0.11 0.11 0.11 0.11 0.00 39 240 283 +240
29APR26 12.50 P 0.19 0.19 0.19 0.19 0.00 39 171 302 +171
29APR26 13.00 P 0.33 0.33 0.32 0.32 +0.01 39 347 451 +323
29APR26 13.50 P 0.00 0.00 0.00 0.50 +0.03 39 0 89 0
29APR26 14.00 P 0.65 0.65 0.65 0.74 +0.04 39 10 95 +10
29APR26 14.50 P 0.00 0.00 0.00 1.05 +0.06 41 0 47 0
29APR26 15.00 P 0.00 0.00 0.00 1.39 +0.07 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.72 +0.08 39 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.13 +0.04 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.65 +0.20 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.12 +0.14 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.55 +0.09 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.08 +0.13 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.54 +0.09 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.05 +0.11 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.53 +0.17 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 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 38 0 500 0
28MAY26 11.50 P 0.13 0.13 0.13 0.12 0.00 38 15 663 0
28MAY26 12.00 P 0.19 0.19 0.18 0.20 -0.01 37 90 510 +90
28MAY26 12.50 P 0.30 0.31 0.30 0.32 0.00 38 122 209 +122
28MAY26 13.00 P 0.47 0.47 0.45 0.47 +0.01 37 410 505 +368
28MAY26 13.50 P 0.68 0.68 0.68 0.67 +0.03 38 15 75 +15
28MAY26 14.00 P 0.95 0.95 0.95 0.92 +0.06 38 15 195 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.23 +0.08 39 0 45 0
28MAY26 15.00 P 1.50 1.50 1.50 1.56 +0.08 40 3 90 -3
28MAY26 15.50 P 0.00 0.00 0.00 1.93 +0.07 40 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.33 +0.16 41 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.74 +0.09 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.20 +0.12 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.64 +0.11 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.08 +0.08 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.55 +0.07 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.07 +0.09 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.56 +0.20 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 37 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 37 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 36 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 579 0
29JUN26 11.50 P 0.18 0.18 0.18 0.19 -0.01 36 100 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 1,030 0
29JUN26 12.50 P 0.44 0.44 0.41 0.42 0.00 36 204 214 +123
29JUN26 13.00 P 0.56 0.62 0.56 0.61 +0.03 37 71 714 +15
29JUN26 13.50 P 0.77 0.85 0.77 0.83 +0.03 37 45 90 +7
29JUN26 14.00 P 1.02 1.12 1.02 1.08 +0.03 38 45 90 0
29JUN26 14.50 P 1.32 1.32 1.32 1.37 +0.03 38 15 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.69 +0.04 38 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 2.05 +0.06 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.44 +0.08 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.84 +0.08 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.28 +0.10 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.73 +0.12 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.20 +0.13 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.67 +0.13 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.11 +0.10 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.59 +0.09 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.01 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.01 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.02 36 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 +0.04 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 +0.05 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.52 +0.05 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 +0.07 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.15 +0.08 37 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.45 +0.04 36 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.88 +0.07 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.26 +0.07 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.68 +0.09 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.04 +0.15 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 +0.24 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 +0.27 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.45 +0.28 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.91 +0.29 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 0.00 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 0.00 34 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.01 34 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.01 34 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 0.00 34 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 +0.02 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 +0.04 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 +0.06 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 +0.05 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.36 +0.08 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 +0.08 36 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.08 +0.17 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.45 +0.17 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.86 +0.21 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.26 +0.21 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 +0.25 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.13 +0.26 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.57 +0.28 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.01 +0.28 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.02 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 +0.03 34 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 +0.04 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 +0.05 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 +0.08 34 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.19 +0.06 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.52 +0.08 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.87 +0.10 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.23 +0.11 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.50 +0.08 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.99 +0.20 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.40 +0.23 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.69 +0.12 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.13 +0.16 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.57 +0.18 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.01 +0.19 36 0 0 0
TOTAL PUT 3,259 25,749 +985
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$ 1.19
30MAR26 0.45 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.24 +0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.20 +0.03 77 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.15 +0.03 61 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.10 +0.02 44 0 10 0
30MAR26 1.15 C 0.08 0.08 0.08 0.07 +0.02 52 1 0 -1
30MAR26 1.20 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 147 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.10 +0.02 47 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.07 +0.02 44 0 30 0
29APR26 1.25 C 0.04 0.04 0.04 0.05 +0.01 44 10 72 +10
29APR26 1.30 C 0.00 0.00 0.00 0.03 0.00 41 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.02 0.00 42 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.40 +0.03 57 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
28MAY26 1.25 C 0.07 0.07 0.07 0.07 +0.01 43 5 5 +5
28MAY26 1.30 C 0.05 0.05 0.05 0.05 +0.01 42 2 2 +2
28MAY26 1.35 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.55 +0.02 66 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.50 +0.02 58 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.46 +0.03 66 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.36 +0.03 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 +0.02 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 +0.02 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.09 +0.02 44 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 +0.01 44 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 0.00 39 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.50 +0.02 51 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.46 +0.03 57 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.33 +0.03 50 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.09 +0.02 45 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.02 +0.01 38 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.50 +0.02 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.46 +0.03 49 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.37 +0.02 44 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.12 +0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.11 +0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.10 +0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 0.00 40 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 0.00 40 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 0.00 39 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 0.00 34 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR27 1.20 C 0.21 0.21 0.21 0.20 +0.02 44 1 1 +1
30MAR27 1.25 C 0.00 0.00 0.00 0.18 +0.02 44 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.16 +0.02 43 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.12 +0.02 44 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
TOTAL CALL 19 2,026 +17
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 170 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 -0.01 41 0 187 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 -0.02 39 0 128 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 -0.02 48 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 -0.02 49 0 165 0
30MAR26 1.35 P 0.00 0.00 0.00 0.16 -0.03 0 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.21 -0.03 0 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 42 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 -0.01 40 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 -0.03 36 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.18 -0.02 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 -0.01 39 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 -0.01 42 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.43 -0.02 51 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.57 -0.03 53 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 -0.03 56 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 -0.03 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 -0.03 61 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.77 -0.03 64 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 -0.01 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 -0.01 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.19 -0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.22 -0.02 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.55 -0.03 38 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.64 -0.03 34 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.69 -0.03 36 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.79 -0.03 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.04 -0.02 49 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 -0.02 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 -0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 -0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.27 -0.03 37 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.31 -0.03 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.56 -0.03 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.66 -0.02 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 -0.01 41 0 27 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 -0.01 42 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 0.00 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 -0.01 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
TOTAL PUT 0 1,407 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.35
30MAR26 1.70 C 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.35 -0.07 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.15 -0.09 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.95 -0.06 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.85 -0.07 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.75 -0.07 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.65 -0.07 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.55 -0.07 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.46 -0.06 49 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.36 -0.06 39 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.27 -0.06 38 0 170 0
30MAR26 3.20 C 0.18 0.18 0.16 0.19 -0.05 38 3 201 -1
30MAR26 3.30 C 0.00 0.00 0.00 0.13 -0.03 40 0 202 0
30MAR26 3.40 C 0.06 0.06 0.06 0.08 -0.03 40 4 57 -4
30MAR26 3.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 52 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 43 0 56 0
30MAR26 3.70 C 0.02 0.02 0.02 0.02 0.00 46 1 33 +1
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.36 -0.06 71 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.55 -0.09 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.47 -0.07 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.38 -0.07 29 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.31 -0.05 32 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.26 -0.02 37 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.19 -0.04 34 0 34 0
29APR26 3.40 C 0.00 0.00 0.00 0.14 -0.04 34 0 115 0
29APR26 3.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 121 0
29APR26 3.60 C 0.00 0.00 0.00 0.08 -0.02 36 0 48 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 -0.02 34 0 3 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 -0.01 37 0 43 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29APR26 4.00 C 0.03 0.03 0.03 0.02 -0.01 37 2 30 -2
29APR26 4.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 2.20 C 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.57 -0.08 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.48 -0.08 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.33 -0.06 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.22 -0.04 33 0 25 0
28MAY26 3.40 C 0.21 0.21 0.21 0.17 -0.04 33 4 36 0
28MAY26 3.50 C 0.17 0.17 0.17 0.13 -0.03 33 23 29 +23
28MAY26 3.60 C 0.00 0.00 0.00 0.10 -0.03 33 0 4 0
28MAY26 3.70 C 0.09 0.09 0.09 0.08 -0.02 34 14 31 +14
28MAY26 3.80 C 0.00 0.00 0.00 0.06 -0.01 35 0 38 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.36 -0.06 45 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.85 -0.09 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.66 -0.09 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 -0.07 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.49 -0.07 29 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 -0.06 31 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.35 -0.05 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.29 -0.04 32 0 47 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.04 33 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 -0.04 32 0 35 0
29JUN26 3.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.13 -0.02 34 0 12 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 -0.03 32 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 -0.02 32 0 11 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 -0.01 33 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.41 -0.05 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.36 -0.06 38 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.26 -0.05 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 -0.08 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.07 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.08 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 -0.06 29 0 1 0
29SEP26 2.90 C 0.52 0.52 0.52 0.52 -0.06 28 1 4 +1
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.04 31 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.04 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.04 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.03 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 -0.03 31 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.02 31 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.01 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 31 0 14 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.36 -0.06 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.26 -0.05 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.16 -0.08 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.88 -0.06 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.06 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.03 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.04 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.03 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.03 30 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.03 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.02 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.17 -0.07 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.08 -0.04 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 -0.05 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 -0.04 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.04 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.05 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.05 30 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.03 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.03 31 0 201 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.04 30 0 100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.01 31 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
TOTAL CALL 52 4,798 +32
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 177 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 138 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 126 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 72 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 209 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 +0.01 40 0 167 0
30MAR26 3.20 P 0.03 0.03 0.02 0.04 +0.01 39 11 95 +11
30MAR26 3.30 P 0.05 0.08 0.05 0.07 +0.02 37 13 49 +1
30MAR26 3.40 P 0.00 0.00 0.00 0.13 +0.03 41 0 37 0
30MAR26 3.50 P 0.00 0.00 0.00 0.20 +0.04 43 0 39 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 +0.05 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.37 +0.06 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.47 +0.06 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.57 +0.07 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.67 +0.07 71 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.76 +0.06 68 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.86 +0.06 75 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.96 +0.06 80 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.06 +0.06 86 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 35 0 42 0
29APR26 3.00 P 0.03 0.03 0.03 0.03 0.00 33 3 51 +3
29APR26 3.10 P 0.05 0.05 0.05 0.06 +0.01 35 10 47 +10
29APR26 3.20 P 0.00 0.00 0.00 0.09 +0.01 35 0 40 0
29APR26 3.30 P 0.00 0.00 0.00 0.13 +0.01 34 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.25 +0.03 36 0 6 0
29APR26 3.60 P 0.00 0.00 0.00 0.32 +0.03 36 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.58 +0.06 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.68 +0.08 45 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.78 +0.08 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.88 +0.08 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.98 +0.08 58 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.07 +0.07 57 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 +0.01 32 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.07 0.00 31 0 25 0
28MAY26 3.10 P 0.00 0.00 0.00 0.11 +0.01 32 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.15 +0.02 32 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.20 +0.02 32 0 4 0
28MAY26 3.40 P 0.22 0.25 0.22 0.25 +0.02 30 12 12 +12
28MAY26 3.50 P 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 +0.06 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.57 +0.06 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.66 +0.06 35 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.84 +0.07 35 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.93 +0.07 33 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.03 +0.07 35 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.12 +0.08 26 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 32 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 +0.01 34 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.07 +0.01 31 0 28 0
29JUN26 3.00 P 0.10 0.10 0.10 0.10 +0.01 31 1 13 +1
29JUN26 3.10 P 0.13 0.13 0.13 0.14 +0.02 32 1 34 +1
29JUN26 3.20 P 0.17 0.17 0.17 0.18 +0.02 31 3 3 +3
29JUN26 3.30 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.30 +0.04 33 0 21 0
29JUN26 3.50 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 +0.05 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.52 +0.06 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.60 +0.07 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 +0.07 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.77 +0.07 35 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.87 +0.08 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 +0.07 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.05 +0.07 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.15 +0.07 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 +0.01 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 +0.01 31 0 58 0
29SEP26 2.80 P 0.07 0.07 0.07 0.09 +0.01 30 1 12 +1
29SEP26 2.90 P 0.11 0.11 0.11 0.12 +0.02 30 3 15 +3
29SEP26 3.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.02 30 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 +0.03 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.03 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 +0.04 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 +0.05 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 +0.05 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.72 +0.04 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 +0.05 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.89 +0.04 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 +0.06 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 +0.08 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.17 +0.08 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.01 29 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.02 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 +0.03 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.03 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 +0.04 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 +0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 +0.05 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 +0.05 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 +0.07 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 +0.06 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 3.00 P 0.21 0.21 0.21 0.23 +0.01 29 3 3 +3
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 +0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.02 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 +0.03 29 0 200 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 +0.03 29 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 +0.05 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 +0.05 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 +0.05 30 0 0 0
TOTAL PUT 61 4,700 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 37.46
30MAR26 8.75 C 0.00 0.00 0.00 28.86 -1.12 404 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.61 -1.14 396 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.36 -1.20 389 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.02 -1.23 327 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.86 -1.14 374 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.54 -1.19 330 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.11 -1.17 354 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.61 -1.21 342 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.09 -1.16 321 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 25.60 -1.13 315 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.10 -1.13 304 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 24.60 -1.16 293 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 24.08 -1.15 276 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.53 -1.22 242 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.10 -1.13 265 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 22.60 -1.19 256 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 22.12 -1.13 254 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.60 -1.15 239 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 21.09 -1.14 228 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.62 -1.14 229 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.11 -1.15 219 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.60 -1.16 208 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 19.04 -1.20 181 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.62 -1.14 200 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.12 -1.14 193 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.61 -1.15 184 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 16.61 -1.15 171 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.62 -1.12 161 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.62 -1.15 149 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.63 -1.15 140 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.63 -1.15 128 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.64 -1.14 119 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 10.64 -1.14 109 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 9.59 -1.15 91 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.65 -1.16 90 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.50 -1.39 51 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.52 -1.38 51 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 5.56 -1.25 51 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 4.63 -1.23 50 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.88 -1.08 57 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 3.04 -1.07 53 0 70 0
30MAR26 36.00 C 0.00 0.00 0.00 2.34 -0.99 53 0 490 0
30MAR26 37.00 C 1.78 1.78 1.73 1.70 -0.92 51 26 233 -25
30MAR26 38.00 C 1.91 1.91 1.26 1.24 -0.78 52 14 109 +4
30MAR26 39.00 C 1.45 1.72 1.20 0.86 -0.66 51 32 199 0
30MAR26 40.00 C 1.23 1.23 0.62 0.57 -0.59 51 228 604 +11
30MAR26 41.00 C 0.83 0.83 0.44 0.37 -0.46 51 14 70 -2
30MAR26 42.00 C 0.53 0.53 0.30 0.23 -0.35 51 17 135 -1
30MAR26 43.00 C 0.42 0.42 0.22 0.14 -0.25 51 3 204 +1
30MAR26 44.00 C 0.27 0.27 0.27 0.08 -0.18 51 1 55 0
30MAR26 45.00 C 0.19 0.19 0.19 0.05 -0.12 52 1 352 -1
30MAR26 46.00 C 0.13 0.13 0.13 0.03 -0.08 52 4 96 -4
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 49 0
29APR26 24.00 C 0.00 0.00 0.00 13.80 -1.23 87 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.75 -1.23 77 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.91 -1.00 80 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.83 -1.30 69 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.79 -1.26 61 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.87 -1.29 59 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.99 -1.22 58 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 7.08 -1.14 55 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.14 -1.06 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.33 -1.04 49 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 4.57 -1.02 48 0 12 0
29APR26 35.00 C 4.86 4.86 4.86 3.88 -0.98 48 1 85 0
29APR26 36.00 C 0.00 0.00 0.00 3.17 -0.99 45 0 104 0
29APR26 37.00 C 0.00 0.00 0.00 2.72 -0.84 47 0 146 0
29APR26 38.00 C 2.99 2.99 2.89 2.27 -0.77 48 50 92 -10
29APR26 39.00 C 2.49 2.49 2.49 1.87 -0.69 48 15 212 +15
29APR26 40.00 C 1.58 1.58 1.58 1.51 -0.64 48 1 76 0
29APR26 41.00 C 1.50 1.50 1.50 1.21 -0.60 47 8 166 -8
29APR26 42.00 C 0.00 0.00 0.00 0.96 -0.52 47 600 698 +598
29APR26 43.00 C 1.28 1.28 1.28 0.76 -0.44 47 1 31 0
29APR26 44.00 C 0.00 0.00 0.00 0.59 -0.38 47 0 49 0
29APR26 45.00 C 0.87 0.87 0.87 0.46 -0.32 47 30 111 0
29APR26 46.00 C 0.81 0.81 0.69 0.35 -0.27 47 97 111 +44
29APR26 47.00 C 0.00 0.00 0.00 0.27 -0.22 47 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 0.20 -0.18 47 0 55 0
29APR26 49.00 C 0.31 0.31 0.31 0.15 -0.15 47 1 15 0
28MAY26 25.00 C 0.00 0.00 0.00 12.93 -1.07 74 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.96 -1.23 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.99 -1.25 65 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.03 -1.11 61 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.09 -1.08 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.18 -1.24 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.32 -1.21 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.50 -1.11 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.56 -1.11 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.87 -1.06 46 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.37 -0.88 49 0 0 0
28MAY26 36.00 C 3.81 3.83 3.81 3.77 -0.85 48 13 50 +8
28MAY26 37.00 C 3.82 3.82 3.82 3.22 -0.93 48 15 93 +15
28MAY26 38.00 C 3.10 3.10 3.10 2.76 -0.85 48 2 89 0
28MAY26 39.00 C 0.00 0.00 0.00 2.33 -0.79 47 0 66 0
28MAY26 40.00 C 0.00 0.00 0.00 1.96 -0.72 47 0 83 0
28MAY26 41.00 C 0.00 0.00 0.00 1.64 -0.65 47 0 70 0
28MAY26 42.00 C 1.92 1.92 1.82 1.36 -0.59 47 19 73 -4
28MAY26 43.00 C 0.00 0.00 0.00 1.13 -0.52 47 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.93 -0.46 47 0 18 0
28MAY26 45.00 C 0.00 0.00 0.00 0.76 -0.41 47 0 52 0
28MAY26 46.00 C 0.00 0.00 0.00 0.62 -0.36 47 0 26 0
28MAY26 47.00 C 0.00 0.00 0.00 0.50 -0.32 47 0 40 0
28MAY26 48.00 C 0.00 0.00 0.00 0.41 -0.27 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.33 -0.23 47 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 27.96 -1.04 182 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.71 -1.28 178 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.16 -1.35 164 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.66 -1.18 157 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.11 -1.40 141 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.68 -1.39 148 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.21 -1.28 146 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.68 -1.36 137 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.36 -1.16 151 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.62 -1.47 117 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.23 -1.19 128 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.75 -1.26 125 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.17 -1.36 112 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.73 -1.09 114 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.27 -1.15 114 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.76 -1.16 109 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.26 -1.08 105 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.77 -1.08 102 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.20 -1.22 93 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.99 -0.96 110 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.32 -1.12 96 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.83 -1.15 93 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.78 -1.26 83 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.84 -1.25 81 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.85 -1.35 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.94 -1.21 74 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.93 -1.19 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.96 -1.24 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.99 -1.26 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.12 -1.19 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.09 -1.27 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.34 -1.22 54 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.53 -1.15 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.75 -1.12 52 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.85 -1.27 48 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.20 -1.22 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.68 -1.04 49 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.15 -0.99 49 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 3.65 -0.91 49 0 396 0
29JUN26 38.00 C 3.55 3.55 3.55 3.22 -0.76 49 15 68 -15
29JUN26 39.00 C 0.00 0.00 0.00 2.82 -0.72 49 0 63 0
29JUN26 40.00 C 3.07 3.07 3.07 2.45 -0.69 49 14 39 0
29JUN26 41.00 C 2.68 2.68 2.68 2.14 -0.65 49 7 897 -7
29JUN26 42.00 C 2.42 2.42 2.42 1.85 -0.61 49 15 1,079 +14
29JUN26 43.00 C 0.00 0.00 0.00 1.61 -0.54 49 0 1,402 0
29JUN26 44.00 C 0.00 0.00 0.00 1.37 -0.52 48 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 1.20 -0.45 49 0 61 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 -0.41 48 0 46 0
29JUN26 47.00 C 0.00 0.00 0.00 0.88 -0.38 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.76 -0.33 48 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.64 -0.31 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.56 -0.27 48 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.37 -0.21 48 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.25 -0.15 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 -0.11 48 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.08 48 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 20.32 -1.21 89 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.79 -1.25 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.30 -1.25 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.99 -1.21 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.35 -1.18 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.83 -1.39 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.86 -1.36 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.87 -1.35 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.85 -1.37 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.94 -1.21 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.96 -1.35 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.06 -1.14 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.16 -1.27 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.38 -0.97 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.51 -1.25 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.84 -1.10 51 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.10 -1.06 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.46 -1.02 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.83 -1.00 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.26 -0.95 49 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 5.73 -0.85 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.23 -0.88 48 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 4.76 -0.83 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 -0.70 48 0 206 0
29SEP26 39.00 C 0.00 0.00 0.00 4.00 -0.67 48 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.65 -0.66 48 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 3.31 -0.67 48 0 4 0
29SEP26 42.00 C 0.00 0.00 0.00 3.03 -0.61 47 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.76 -0.57 47 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 2.49 -0.57 47 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.29 -0.50 47 0 601 0
29SEP26 46.00 C 0.00 0.00 0.00 2.08 -0.46 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.87 -0.40 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.71 -0.36 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.56 -0.31 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 -0.32 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 -0.24 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.86 -0.22 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.67 -0.21 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.52 -0.15 47 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 15.91 -1.31 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.95 -1.27 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.04 -1.11 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.10 -1.35 50 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.35 -1.13 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.54 -0.93 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.76 -1.12 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.16 -1.05 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.29 -1.11 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.83 -0.90 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.22 -0.79 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.66 -0.87 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.19 -0.62 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.66 -0.81 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.08 -0.91 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.67 -0.82 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.29 -0.73 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.95 -0.67 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.63 -0.66 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.34 -0.60 47 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 -0.60 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.81 -0.57 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.56 -0.56 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.30 -0.57 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 -0.60 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.85 -0.57 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.65 -0.53 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.46 -0.52 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.65 -1.19 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.91 -1.18 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.21 -1.17 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.60 -1.15 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.97 -1.14 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.30 -1.17 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.81 -1.16 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.22 -1.15 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.88 -1.00 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.44 -0.75 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.89 -0.86 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.60 -0.73 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.23 -0.72 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.90 -0.70 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.58 -0.65 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.28 -0.63 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.99 -0.61 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.73 -0.58 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.46 -0.59 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.21 -0.58 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 -0.59 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.72 -0.60 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.50 -0.61 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.31 -0.55 47 0 0 0
TOTAL CALL 1,244 14,626 +633
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 281 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 251 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 242 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 234 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 226 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 218 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 197 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 171 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 166 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 0.00 155 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 0.00 134 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30MAR26 27.00 P 0.02 0.02 0.02 0.01 0.00 71 1 21 +1
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
30MAR26 29.00 P 0.05 0.05 0.05 0.01 0.00 57 10 87 -10
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 66 0
30MAR26 31.00 P 0.06 0.08 0.06 0.03 0.00 51 4 630 -2
30MAR26 32.00 P 0.09 0.09 0.09 0.07 +0.01 51 2 80 +2
30MAR26 33.00 P 0.14 0.19 0.14 0.15 +0.03 51 8 54 +8
30MAR26 34.00 P 0.18 0.20 0.18 0.28 +0.07 51 10 68 -1
30MAR26 35.00 P 0.36 0.52 0.36 0.47 +0.10 50 6 87 -1
30MAR26 36.00 P 0.43 0.81 0.43 0.79 +0.20 51 16 149 +9
30MAR26 37.00 P 0.79 0.87 0.79 1.18 +0.29 50 14 75 -2
30MAR26 38.00 P 1.04 1.27 1.02 1.70 +0.41 50 10 163 -9
30MAR26 39.00 P 1.50 2.40 1.47 2.32 +0.52 50 54 145 +15
30MAR26 40.00 P 2.08 3.10 2.08 2.97 +0.57 46 224 664 +163
30MAR26 41.00 P 0.00 0.00 0.00 3.79 +0.69 46 0 73 0
30MAR26 42.00 P 0.00 0.00 0.00 4.72 +0.84 50 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.63 +1.00 49 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.59 +1.09 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.56 +1.15 50 0 258 0
30MAR26 46.00 P 0.00 0.00 0.00 8.55 +1.19 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.54 +1.17 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.54 +1.21 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.54 +1.26 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 47 0 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 29 0
29APR26 30.00 P 0.17 0.23 0.17 0.21 +0.04 47 3 81 +1
29APR26 31.00 P 0.28 0.28 0.25 0.33 +0.07 47 28 115 -9
29APR26 32.00 P 0.45 0.45 0.45 0.47 +0.08 47 1 109 +1
29APR26 33.00 P 0.00 0.00 0.00 0.66 +0.09 46 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 0.91 +0.14 46 0 75 0
29APR26 35.00 P 1.26 1.26 1.26 1.24 +0.21 46 1 66 0
29APR26 36.00 P 1.15 1.15 1.15 1.62 +0.27 46 15 141 +15
29APR26 37.00 P 1.85 2.06 1.85 2.07 +0.33 45 3 126 -1
29APR26 38.00 P 1.90 1.99 1.90 2.62 +0.41 46 25 166 +6
29APR26 39.00 P 2.40 2.42 2.39 3.23 +0.52 46 34 111 +15
29APR26 40.00 P 0.00 0.00 0.00 3.91 +0.58 47 0 125 0
29APR26 41.00 P 3.69 3.69 3.69 4.62 +0.62 47 3 66 +3
29APR26 42.00 P 0.00 0.00 0.00 5.39 +0.69 47 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 6.20 +0.73 47 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 7.05 +0.79 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.92 +0.99 48 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 8.83 +1.00 49 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.74 +1.02 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.81 +1.19 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.61 +1.04 47 0 0 0
28MAY26 25.00 P 0.17 0.17 0.17 0.10 +0.01 46 2 8 +2
28MAY26 26.00 P 0.00 0.00 0.00 0.17 +0.03 47 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 10 0
28MAY26 28.00 P 0.38 0.38 0.38 0.37 +0.05 47 1 18 0
28MAY26 29.00 P 0.41 0.53 0.41 0.51 +0.06 46 3 33 0
28MAY26 30.00 P 0.53 0.70 0.53 0.70 +0.08 46 2 58 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.94 +0.13 46 0 62 0
28MAY26 32.00 P 0.95 1.12 0.95 1.22 +0.18 45 3 49 +3
28MAY26 33.00 P 1.33 1.49 1.33 1.55 +0.22 45 2 48 +2
28MAY26 34.00 P 1.47 1.66 1.47 1.95 +0.29 45 19 74 +11
28MAY26 35.00 P 1.96 1.96 1.96 2.40 +0.33 45 13 83 -10
28MAY26 36.00 P 2.34 2.34 2.34 2.90 +0.39 45 15 87 0
28MAY26 37.00 P 2.95 2.95 2.95 3.45 +0.46 45 15 47 +15
28MAY26 38.00 P 0.00 0.00 0.00 4.05 +0.51 44 0 55 0
28MAY26 39.00 P 4.08 4.08 4.08 4.71 +0.60 44 6 50 0
28MAY26 40.00 P 4.62 4.62 4.62 5.38 +0.64 43 13 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.11 +0.70 43 0 103 0
28MAY26 42.00 P 0.00 0.00 0.00 6.86 +0.75 42 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 7.68 +0.83 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.47 +0.86 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.32 +0.90 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.23 +1.00 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.08 +1.00 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.03 +1.00 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.86 +0.98 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 48 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 +0.04 48 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.39 +0.05 48 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.55 +0.08 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.72 +0.09 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.90 +0.10 47 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 1.15 +0.16 47 0 69 0
29JUN26 31.00 P 0.00 0.00 0.00 1.44 +0.18 47 0 67 0
29JUN26 32.00 P 0.00 0.00 0.00 1.78 +0.22 47 0 92 0
29JUN26 33.00 P 0.00 0.00 0.00 2.16 +0.27 47 0 111 0
29JUN26 34.00 P 2.14 2.14 2.14 2.57 +0.29 47 3 127 0
29JUN26 35.00 P 0.00 0.00 0.00 3.06 +0.37 47 0 109 0
29JUN26 36.00 P 3.40 3.53 3.40 3.56 +0.39 46 42 84 +15
29JUN26 37.00 P 0.00 0.00 0.00 4.12 +0.47 46 0 374 0
29JUN26 38.00 P 3.98 4.27 3.98 4.74 +0.51 46 45 90 0
29JUN26 39.00 P 0.00 0.00 0.00 5.41 +0.55 47 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 6.10 +0.59 47 0 105 0
29JUN26 41.00 P 6.17 6.17 6.17 6.85 +0.64 47 15 30 0
29JUN26 42.00 P 0.00 0.00 0.00 7.60 +0.68 47 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.54 +0.83 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.06 +0.58 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.88 +0.57 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.72 +0.60 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.58 +0.78 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.52 +0.75 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.53 +1.04 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.36 +0.84 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.82 +1.08 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.06 +1.10 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.46 +0.93 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.79 +0.99 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.02 47 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.04 47 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.06 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 +0.08 47 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.75 +0.09 47 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 +0.13 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.12 +0.10 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.40 +0.20 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.67 +0.19 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.00 +0.19 46 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.34 +0.25 46 0 11 0
29SEP26 32.00 P 2.38 2.38 2.38 2.75 +0.30 46 1 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.17 +0.33 46 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.65 +0.39 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.13 +0.41 45 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.66 +0.41 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.24 +0.47 45 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 5.83 +0.48 45 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.49 +0.53 45 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.19 +0.58 46 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.90 +0.59 46 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.60 +0.61 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.23 +0.52 45 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 10.12 +0.74 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.79 +0.65 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.60 +0.69 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.41 +0.72 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.23 +0.76 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.38 +1.09 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.11 +0.91 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.28 +0.94 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.54 +0.89 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.84 +0.87 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.25 +1.13 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.06 47 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.07 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 +0.09 47 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 +0.11 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.13 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 +0.18 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.08 +0.18 47 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.41 +0.24 46 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.77 +0.21 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.17 +0.24 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.61 +0.29 46 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.07 +0.32 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.57 +0.34 46 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.09 +0.36 46 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.65 +0.42 46 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.24 +0.45 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.86 +0.49 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.51 +0.52 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.18 +0.55 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.88 +0.59 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.52 +0.52 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.36 +0.71 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.89 +0.58 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.91 +0.80 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.68 +0.79 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.42 +0.69 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.29 +0.95 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.02 +0.71 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 +0.17 46 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.29 +0.20 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.63 +0.20 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.97 +0.20 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.41 +0.29 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.79 +0.25 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.24 +0.27 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.73 +0.30 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.24 +0.33 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.78 +0.35 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.35 +0.39 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.94 +0.41 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.56 +0.44 46 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 8.20 +0.44 46 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.87 +0.49 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.55 +0.51 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.21 +0.50 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.01 +0.57 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.80 +0.63 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.51 +0.76 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.23 +0.73 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.09 +0.68 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.81 +0.62 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.61 +0.63 47 0 0 0
TOTAL PUT 672 7,826 +244
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$ 80.00
20MAR26 49.00 C 0.00 0.00 0.00 31.01 -0.11 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 30.01 -0.24 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 27.51 -0.10 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 25.01 -0.11 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 22.51 -0.11 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 20.01 -0.11 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 17.51 -0.20 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 15.01 -0.11 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 12.51 -0.11 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 10.01 -0.11 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 7.52 -0.10 42 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 5.02 -0.10 28 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 2.53 -0.13 18 0 60 0
20MAR26 80.00 C 0.80 1.00 0.40 0.45 -0.08 15 98 1,393 -15
20MAR26 82.50 C 0.03 0.03 0.03 0.11 +0.04 27 21 153 +20
20MAR26 85.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 30.04 -0.21 96 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 27.54 -0.47 83 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 25.04 -0.15 69 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 22.54 -0.18 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 20.04 -0.36 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 17.54 -0.36 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 15.05 -0.47 44 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 12.55 -0.36 35 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 10.05 -0.11 25 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 7.55 -0.13 0 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 5.07 -0.17 19 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 2.64 -0.21 14 0 0 0
27MAR26 80.00 C 0.92 0.92 0.92 0.91 -0.13 16 4 254 +4
27MAR26 82.50 C 0.40 0.40 0.24 0.28 -0.05 20 28 74 +5
27MAR26 85.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.02 -0.14 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.04 -0.21 0 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 27.54 -0.47 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.04 -0.15 0 0 2 0
30MAR26 57.50 C 23.20 23.20 22.50 22.55 -0.17 0 5 5 0
30MAR26 60.00 C 20.62 20.62 20.00 20.57 +0.17 108 6 18 +3
30MAR26 62.50 C 0.00 0.00 0.00 17.54 -0.41 0 0 0 0
30MAR26 65.00 C 14.90 14.90 14.90 15.05 -0.47 0 1 3 +1
30MAR26 67.50 C 0.00 0.00 0.00 12.56 -0.35 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.07 -0.10 27 0 7 0
30MAR26 72.50 C 7.54 7.54 7.54 7.82 +0.14 40 100 125 +100
30MAR26 75.00 C 5.58 5.58 5.58 5.15 -0.09 22 4 451 -4
30MAR26 77.50 C 3.48 3.48 3.48 2.78 -0.07 17 11 1,294 -3
30MAR26 80.00 C 1.16 1.48 0.93 0.99 -0.09 15 255 7,302 +48
30MAR26 82.50 C 0.36 0.46 0.26 0.33 -0.03 18 350 6,136 -137
30MAR26 85.00 C 0.15 0.16 0.10 0.11 -0.01 21 304 5,508 +67
30MAR26 87.50 C 0.05 0.05 0.03 0.04 -0.01 24 153 4,300 +100
30MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 31.14 -0.39 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.14 -0.41 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.65 -0.41 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.16 -0.40 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.66 -0.42 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.57 -0.02 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.69 -0.41 20 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.20 -0.32 21 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.71 -0.40 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.23 -0.15 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.82 -0.15 18 0 66 0
29APR26 75.00 C 6.20 6.24 5.40 5.47 -0.02 16 16 387 +4
29APR26 77.50 C 3.85 3.85 3.60 3.30 -0.26 14 120 825 -120
29APR26 80.00 C 2.20 2.20 1.61 1.71 0.00 14 186 2,165 +11
29APR26 82.50 C 0.99 1.00 0.74 0.79 -0.04 15 127 3,134 -63
29APR26 85.00 C 0.45 0.46 0.33 0.35 -0.03 16 324 3,185 +316
29APR26 87.50 C 0.00 0.00 0.00 0.15 -0.03 17 0 2,245 0
29APR26 90.00 C 0.12 0.12 0.12 0.06 -0.03 17 2 946 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 1,704 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 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 31.26 -0.27 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.28 -0.27 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.78 -0.28 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.29 -0.27 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.81 -0.27 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.57 -0.02 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.83 -0.27 22 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.33 -0.24 12 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.85 -0.26 15 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.40 -0.12 15 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 8.01 -0.13 15 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.78 -0.13 15 0 997 0
28MAY26 77.50 C 0.00 0.00 0.00 3.75 -0.06 14 0 821 0
28MAY26 80.00 C 0.00 0.00 0.00 2.17 -0.11 13 4 1,309 -4
28MAY26 82.50 C 1.18 1.22 1.13 1.23 -0.05 14 386 1,189 +126
28MAY26 85.00 C 0.79 0.79 0.64 0.66 -0.04 15 215 1,026 +214
28MAY26 87.50 C 0.44 0.46 0.36 0.36 -0.02 16 540 928 +278
28MAY26 90.00 C 0.25 0.25 0.25 0.19 0.00 16 150 948 +150
28MAY26 92.50 C 0.00 0.00 0.00 0.10 0.00 17 0 671 0
28MAY26 95.00 C 0.10 0.10 0.10 0.05 0.00 18 10 136 +10
28MAY26 97.50 C 0.00 0.00 0.00 0.03 0.00 19 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31.31 -0.22 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.31 -0.24 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.83 -0.23 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.32 -0.24 32 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 22.83 -0.27 27 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 20.57 -0.05 37 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 17.88 -0.22 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.37 -0.32 18 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 12.91 -0.20 18 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 10.44 -0.09 15 0 485 0
29JUN26 72.50 C 0.00 0.00 0.00 8.05 -0.09 15 0 178 0
29JUN26 75.00 C 0.00 0.00 0.00 5.79 -0.12 14 0 2,104 0
29JUN26 77.50 C 0.00 0.00 0.00 3.89 -0.03 14 0 548 0
29JUN26 80.00 C 2.36 2.36 2.36 2.23 -0.13 13 6 1,919 +4
29JUN26 82.50 C 1.66 1.66 1.35 1.30 -0.06 14 357 2,365 +320
29JUN26 85.00 C 0.93 0.93 0.81 0.76 -0.01 15 144 4,233 -81
29JUN26 87.50 C 0.61 0.61 0.51 0.45 +0.02 16 61 1,928 +50
29JUN26 90.00 C 0.25 0.25 0.25 0.28 +0.04 17 1 2,799 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.18 +0.04 18 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 2,093 0
29JUN26 97.50 C 0.11 0.11 0.11 0.09 +0.03 20 5 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 31.31 -0.22 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.31 -0.24 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.83 -0.23 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.33 -0.23 30 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.85 -0.25 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.57 -0.17 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.88 -0.22 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.37 -0.39 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.91 -0.20 16 0 0 0
29SEP26 70.00 C 10.50 10.50 10.50 10.44 -0.23 14 1 28 +1
29SEP26 72.50 C 0.00 0.00 0.00 8.12 -0.34 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.14 -0.33 15 0 588 0
29SEP26 77.50 C 0.00 0.00 0.00 4.44 -0.21 15 0 110 0
29SEP26 80.00 C 2.88 2.88 2.88 3.33 -0.02 16 2 2,272 0
29SEP26 82.50 C 2.25 2.25 2.25 2.47 -0.01 17 20 618 +20
29SEP26 85.00 C 0.00 0.00 0.00 1.84 -0.02 18 0 1,637 0
29SEP26 87.50 C 0.00 0.00 0.00 1.39 -0.02 18 0 1,381 0
29SEP26 90.00 C 0.00 0.00 0.00 1.06 -0.02 19 0 3,038 0
29SEP26 92.50 C 0.00 0.00 0.00 0.81 -0.03 20 0 343 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 -0.03 20 0 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.50 -0.03 21 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.26 -0.04 23 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.03 23 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.31 -0.22 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.31 -0.24 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.83 -0.23 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.33 -0.23 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.85 -0.25 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.57 -0.17 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.06 -0.04 24 0 0 0
30DEC26 65.00 C 15.85 15.85 15.76 15.38 -0.38 16 60 156 +47
30DEC26 67.50 C 0.00 0.00 0.00 12.98 -0.13 16 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 10.69 +0.02 16 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 8.61 +0.15 16 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 6.59 +0.12 15 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 5.12 +0.23 15 0 1,375 0
30DEC26 80.00 C 0.00 0.00 0.00 3.92 +0.11 15 0 917 0
30DEC26 82.50 C 0.00 0.00 0.00 2.96 -0.03 16 0 613 0
30DEC26 85.00 C 0.00 0.00 0.00 2.35 -0.05 16 0 852 0
30DEC26 87.50 C 0.00 0.00 0.00 1.88 -0.07 17 0 2,722 0
30DEC26 90.00 C 0.96 0.96 0.96 1.54 -0.08 18 1 850 +1
30DEC26 92.50 C 0.81 0.81 0.81 1.26 -0.09 18 2 550 -2
30DEC26 95.00 C 0.00 0.00 0.00 1.03 -0.11 19 0 544 0
30DEC26 97.50 C 0.54 0.54 0.54 0.88 -0.10 20 60 66 +58
30DEC26 100.00 C 0.00 0.00 0.00 0.73 -0.12 20 0 170 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.11 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.55 -0.11 22 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.48 -0.11 22 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.43 -0.10 23 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.38 -0.11 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.34 -0.12 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.31 -0.11 25 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.31 -0.22 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.31 -0.24 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.83 -0.25 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.33 -0.23 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.85 -0.25 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.57 -0.17 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.06 -0.05 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.42 -0.34 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.07 -0.04 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 10.90 +0.20 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.96 +0.29 15 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.06 +0.30 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.67 +0.23 15 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 4.50 +0.12 15 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 3.52 -0.01 15 0 0 0
30MAR27 85.00 C 2.33 2.33 2.33 2.94 +0.02 16 1 71 +1
30MAR27 87.50 C 0.00 0.00 0.00 2.49 +0.04 16 0 222 0
30MAR27 90.00 C 1.46 1.46 1.46 2.11 +0.06 17 2 5 +2
30MAR27 92.50 C 1.28 1.28 1.19 1.82 +0.07 18 9 9 +9
30MAR27 95.00 C 0.00 0.00 0.00 1.59 +0.08 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.41 +0.10 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.24 +0.09 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.13 +0.10 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.03 +0.12 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.93 +0.10 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.88 +0.11 23 0 0 0
TOTAL CALL 4,152 120,295 +1,542
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 549 0
20MAR26 77.50 P 0.03 0.03 0.03 0.02 -0.02 19 3 364 +2
20MAR26 80.00 P 0.39 0.48 0.20 0.46 +0.02 16 222 349 -5
20MAR26 82.50 P 0.00 0.00 0.00 2.60 +0.15 27 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 5.08 +0.18 43 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 7.56 +0.16 56 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 10.07 +0.17 72 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 12.53 +0.13 76 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 15.03 +0.13 88 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 17.53 +0.11 100 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 20.09 +0.19 127 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 22.53 +0.13 121 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 25.03 +0.13 131 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 27.53 +0.10 140 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 30.03 +0.13 150 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.06 19 0 0 0
27MAR26 77.50 P 0.16 0.16 0.16 0.17 -0.10 18 10 139 0
27MAR26 80.00 P 0.60 0.83 0.60 0.88 -0.06 17 127 390 +56
27MAR26 82.50 P 0.00 0.00 0.00 2.73 -0.02 20 0 10 0
27MAR26 85.00 P 0.00 0.00 0.00 5.08 +0.11 25 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 7.56 +0.15 32 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 10.07 +0.17 41 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 12.53 +0.13 44 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 15.03 +0.13 51 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 17.60 +0.18 66 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 20.10 +0.20 73 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 22.58 +0.18 77 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 25.10 +0.20 85 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 27.60 +0.17 92 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 30.08 +0.18 95 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 534 0
30MAR26 70.00 P 0.02 0.02 0.02 0.01 0.00 29 30 914 +10
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 26 0 968 0
30MAR26 75.00 P 0.04 0.05 0.04 0.08 0.00 22 554 5,064 +17
30MAR26 77.50 P 0.15 0.19 0.14 0.28 +0.01 19 119 9,761 -88
30MAR26 80.00 P 0.66 0.98 0.57 0.97 0.00 16 225 7,654 +24
30MAR26 82.50 P 2.59 2.80 2.59 2.76 -0.03 18 34 4,168 -34
30MAR26 85.00 P 0.00 0.00 0.00 5.22 +0.25 27 2 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 7.56 +0.15 29 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 10.07 +0.17 37 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 12.53 +0.13 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.03 +0.13 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.60 +0.18 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.10 +0.20 65 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.58 +0.16 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.10 -0.02 76 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.60 +0.17 81 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.08 +0.06 84 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.54 +0.07 83 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.03 +0.04 86 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.54 +0.14 93 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.03 +0.03 95 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 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 28 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 389 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 825 0
29APR26 72.50 P 0.07 0.07 0.07 0.08 -0.06 17 1 1,036 0
29APR26 75.00 P 0.00 0.00 0.00 0.24 -0.07 16 0 1,982 0
29APR26 77.50 P 0.45 0.60 0.45 0.63 -0.04 15 122 6,126 -18
29APR26 80.00 P 1.13 1.52 1.12 1.52 +0.06 14 178 1,404 -44
29APR26 82.50 P 2.63 2.63 2.63 3.08 +0.12 15 12 1,994 -12
29APR26 85.00 P 0.00 0.00 0.00 5.22 +0.07 16 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 7.56 -0.07 18 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 10.07 +0.17 22 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 12.53 +0.13 25 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.03 +0.13 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.60 +0.18 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.10 +0.20 39 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.58 +0.16 41 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.10 -0.02 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.60 +0.17 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.08 +0.06 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.57 +0.10 53 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 39 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 0.01 -0.01 18 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 197 0
28MAY26 72.50 P 0.17 0.17 0.17 0.15 -0.02 15 6 747 0
28MAY26 75.00 P 0.37 0.39 0.37 0.41 0.00 15 206 1,770 +206
28MAY26 77.50 P 0.75 0.93 0.75 0.90 -0.04 14 472 2,465 +44
28MAY26 80.00 P 1.55 1.95 1.55 1.92 +0.04 14 21 723 +10
28MAY26 82.50 P 3.40 3.40 3.40 3.41 +0.05 14 1 1,728 -1
28MAY26 85.00 P 0.00 0.00 0.00 5.37 +0.07 15 0 334 0
28MAY26 87.50 P 0.00 0.00 0.00 7.60 -0.03 16 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 10.07 +0.16 19 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 12.53 +0.13 20 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.03 +0.13 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.60 -0.32 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.10 +0.14 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.58 +0.16 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.10 -0.55 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.60 +0.17 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.08 +0.06 41 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 0.02 +0.01 17 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.03 16 0 415 0
29JUN26 70.00 P 0.00 0.00 0.00 0.29 +0.06 15 0 4,700 0
29JUN26 72.50 P 0.45 0.45 0.45 0.60 +0.06 14 10 5,006 +10
29JUN26 75.00 P 0.99 1.10 0.99 1.17 +0.06 14 408 3,742 +263
29JUN26 77.50 P 1.66 1.91 1.66 2.08 +0.04 13 28 5,553 +18
29JUN26 80.00 P 2.95 3.35 2.95 3.40 +0.02 12 35 3,793 +31
29JUN26 82.50 P 5.00 5.00 5.00 5.32 +0.08 13 1 2,768 0
29JUN26 85.00 P 0.00 0.00 0.00 7.68 +0.25 15 0 1,415 0
29JUN26 87.50 P 0.00 0.00 0.00 9.69 +0.13 0 0 1,288 0
29JUN26 90.00 P 11.91 11.91 11.91 12.75 +0.88 22 14 311 -3
29JUN26 92.50 P 14.33 14.33 14.33 14.81 -0.13 18 30 140 0
29JUN26 95.00 P 0.00 0.00 0.00 17.51 +0.78 25 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 19.19 -0.08 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 21.67 -0.67 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.98 -0.19 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.61 -0.74 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.12 +0.07 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 31.61 +0.32 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.09 +0.19 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.58 +0.28 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.04 +0.22 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.55 +0.31 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 0.01 -0.01 16 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.04 14 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.10 13 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.20 12 0 216 0
29SEP26 67.50 P 0.41 0.42 0.40 0.16 -0.34 12 11 126 +10
29SEP26 70.00 P 0.00 0.00 0.00 0.50 -0.38 13 0 1,582 0
29SEP26 72.50 P 1.29 1.48 1.29 1.14 -0.34 14 7 1,086 -5
29SEP26 75.00 P 2.38 2.38 2.38 2.14 -0.30 15 33 2,888 0
29SEP26 77.50 P 3.39 3.67 3.39 3.47 -0.10 16 12 985 0
29SEP26 80.00 P 0.00 0.00 0.00 5.10 +0.11 17 0 3,963 0
29SEP26 82.50 P 0.00 0.00 0.00 6.91 +0.10 18 0 1,075 0
29SEP26 85.00 P 0.00 0.00 0.00 8.91 +0.09 19 0 327 0
29SEP26 87.50 P 0.00 0.00 0.00 10.75 +0.09 19 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.95 +0.09 19 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 15.68 +0.08 23 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 18.10 +0.09 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 20.56 +0.09 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 23.04 +0.09 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 25.55 +0.10 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.06 +0.19 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.60 +0.20 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.08 +0.31 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.55 +0.24 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.01 +0.25 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.47 +0.23 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.93 +0.13 43 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 0.03 +0.02 17 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.04 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 +0.07 16 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.11 16 0 235 0
30DEC26 65.00 P 0.37 0.37 0.37 0.43 +0.17 16 6 834 +6
30DEC26 67.50 P 0.70 0.70 0.70 0.76 +0.26 16 1 447 -1
30DEC26 70.00 P 1.07 1.07 1.07 1.23 +0.35 16 2 2,041 -2
30DEC26 72.50 P 0.00 0.00 0.00 1.90 +0.42 16 0 780 0
30DEC26 75.00 P 2.63 2.63 2.63 2.90 +0.46 16 3 1,491 -3
30DEC26 77.50 P 4.06 4.06 4.03 4.08 +0.39 16 3 1,727 +3
30DEC26 80.00 P 0.00 0.00 0.00 5.48 +0.24 17 0 1,053 0
30DEC26 82.50 P 0.00 0.00 0.00 7.11 +0.09 17 0 565 0
30DEC26 85.00 P 0.00 0.00 0.00 8.91 -0.12 17 0 687 0
30DEC26 87.50 P 0.00 0.00 0.00 11.00 +0.14 18 0 78 0
30DEC26 90.00 P 14.01 14.01 14.01 13.49 +0.04 20 2 23 -2
30DEC26 92.50 P 0.00 0.00 0.00 15.82 +0.04 21 0 12 0
30DEC26 95.00 P 18.73 18.73 18.73 18.21 +0.03 23 8 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.66 +0.04 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.12 +0.07 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.62 +0.15 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.13 +0.16 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.63 +0.22 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.08 +0.21 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.55 +0.22 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.01 +0.21 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.47 +0.22 36 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 0.02 +0.01 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 +0.03 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.07 15 0 0 0
30MAR27 60.00 P 0.23 0.23 0.23 0.18 +0.13 15 7 21 +7
30MAR27 62.50 P 0.00 0.00 0.00 0.33 +0.21 15 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.30 15 0 22 0
30MAR27 67.50 P 0.86 0.86 0.86 0.92 +0.40 15 2 25 0
30MAR27 70.00 P 0.00 0.00 0.00 1.45 +0.44 15 0 109 0
30MAR27 72.50 P 2.08 2.08 2.08 2.20 +0.46 15 7 73 +7
30MAR27 75.00 P 0.00 0.00 0.00 3.17 +0.46 15 0 312 0
30MAR27 77.50 P 4.25 4.25 4.25 4.33 +0.36 16 1 53 +1
30MAR27 80.00 P 0.00 0.00 0.00 5.70 +0.23 16 0 23 0
30MAR27 82.50 P 0.00 0.00 0.00 7.30 +0.11 16 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 9.04 -0.14 16 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 11.12 +0.14 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.49 -0.05 18 0 43 0
30MAR27 92.50 P 0.00 0.00 0.00 16.02 +0.17 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.41 +0.17 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.83 +0.17 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.28 +0.18 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 25.77 +0.20 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.20 +0.21 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.64 +0.21 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.10 +0.23 30 0 20 0
TOTAL PUT 2,976 118,740 +507
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$ 7.66
30MAR26 5.00 C 0.00 0.00 0.00 2.70 -0.04 139 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.45 -0.05 125 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.19 -0.05 105 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.95 -0.05 100 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.70 -0.05 87 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.45 -0.05 75 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.20 -0.06 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.92 -0.08 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.67 -0.08 25 0 134 0
30MAR26 7.25 C 0.52 0.52 0.52 0.45 -0.07 29 2 232 -2
30MAR26 7.50 C 0.24 0.24 0.24 0.24 -0.07 24 3 637 0
30MAR26 7.75 C 0.17 0.17 0.16 0.12 -0.04 27 26 846 -17
30MAR26 8.00 C 0.09 0.10 0.08 0.05 -0.03 28 44 5,303 0
30MAR26 8.25 C 0.04 0.04 0.03 0.02 -0.01 29 74 649 +64
30MAR26 8.50 C 0.02 0.02 0.02 0.01 0.00 32 3 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 704 0
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 53 15 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.72 -0.02 80 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.48 -0.03 76 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.22 -0.02 65 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.99 -0.02 63 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.73 -0.03 53 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.47 -0.03 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.22 -0.06 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.98 -0.04 32 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 -0.07 25 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.53 -0.05 25 0 248 0
29APR26 7.50 C 0.00 0.00 0.00 0.38 -0.02 26 0 795 0
29APR26 7.75 C 0.28 0.28 0.28 0.24 -0.02 25 30 713 +30
29APR26 8.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 1,979 0
29APR26 8.25 C 0.08 0.08 0.08 0.08 -0.02 25 8 2,063 -8
29APR26 8.50 C 0.07 0.07 0.07 0.05 -0.01 26 10 615 -8
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 27 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 166 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.72 -0.04 59 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.50 -0.01 61 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.25 0.00 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.99 -0.02 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.74 -0.02 41 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.47 -0.03 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.24 -0.04 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.01 -0.05 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.58 -0.05 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.40 -0.07 21 0 644 0
28MAY26 7.75 C 0.00 0.00 0.00 0.29 -0.05 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 938 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 -0.04 22 0 31 0
28MAY26 8.50 C 0.11 0.11 0.11 0.07 -0.04 22 1 343 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.03 22 0 520 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.74 -0.03 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.50 -0.02 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 -0.02 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.00 -0.01 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 -0.03 39 0 10 0
29JUN26 6.25 C 0.00 0.00 0.00 1.49 -0.05 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 -0.03 29 0 0 0
29JUN26 6.75 C 1.07 1.07 1.07 1.01 -0.06 25 10 0 -10
29JUN26 7.00 C 0.00 0.00 0.00 0.79 -0.07 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 -0.05 23 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.43 -0.06 22 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 -0.04 23 0 500 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.04 23 0 264 0
29JUN26 8.50 C 0.15 0.15 0.15 0.10 -0.03 23 2 617 -2
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 1,012 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.75 -0.02 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 -0.02 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 -0.02 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 -0.02 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 -0.03 32 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.52 -0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 -0.02 27 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 -0.07 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 -0.04 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 -0.03 25 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 -0.03 25 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.02 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 -0.01 26 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 -0.01 26 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 0.00 26 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.01 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 0.00 26 0 104 0
29SEP26 9.50 C 0.12 0.12 0.12 0.10 0.00 26 30 224 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 27 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 26 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 34 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.76 -0.01 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 -0.02 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 -0.02 34 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.02 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 -0.02 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.11 -0.11 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 -0.07 24 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 -0.06 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.05 23 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 -0.05 23 0 14 0
30DEC26 8.00 C 0.45 0.45 0.42 0.48 -0.05 23 7 81 +3
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.04 23 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.04 23 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.03 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 -0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.27 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.02 -0.01 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 -0.02 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.55 -0.06 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.36 -0.08 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.23 -0.08 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.08 -0.07 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.91 -0.07 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 -0.06 23 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.06 23 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.05 23 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 10 0
TOTAL CALL 265 36,184 +80
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 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 49 0 80 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 39 295 198 -232
30MAR26 7.00 P 0.02 0.02 0.02 0.01 0.00 30 9 1,012 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 1,046 0
30MAR26 7.50 P 0.06 0.08 0.06 0.08 +0.01 26 8 689 -4
30MAR26 7.75 P 0.16 0.20 0.16 0.20 +0.02 26 3 1,781 +1
30MAR26 8.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 846 0
30MAR26 8.25 P 0.00 0.00 0.00 0.59 +0.04 0 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.84 +0.08 0 0 705 0
30MAR26 8.75 P 0.00 0.00 0.00 1.09 +0.08 0 0 314 0
30MAR26 9.00 P 0.00 0.00 0.00 1.34 +0.04 0 0 64 -7
30MAR26 9.25 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 -19
30MAR26 9.50 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.34 +0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.34 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.34 +0.07 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 24 0 437 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 +0.02 24 0 746 0
29APR26 7.50 P 0.15 0.16 0.15 0.18 +0.03 25 9 383 +5
29APR26 7.75 P 0.00 0.00 0.00 0.30 +0.03 24 0 757 0
29APR26 8.00 P 0.38 0.38 0.38 0.45 +0.03 24 6 1,457 +6
29APR26 8.25 P 0.00 0.00 0.00 0.66 +0.06 26 0 918 0
29APR26 8.50 P 0.00 0.00 0.00 0.84 +0.02 0 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.10 +0.08 26 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 85 0
28MAY26 6.75 P 0.04 0.04 0.04 0.04 0.00 24 20 194 -20
28MAY26 7.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 323 0
28MAY26 7.25 P 0.11 0.12 0.11 0.13 0.00 22 16 1,058 0
28MAY26 7.50 P 0.20 0.23 0.20 0.22 0.00 22 18 724 +18
28MAY26 7.75 P 0.00 0.00 0.00 0.33 0.00 22 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.48 0.00 21 0 1,064 0
28MAY26 8.25 P 0.00 0.00 0.00 0.69 +0.06 24 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.86 +0.03 19 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.10 +0.06 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.36 +0.05 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.60 +0.05 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 124 0
29JUN26 7.00 P 0.13 0.13 0.13 0.14 0.00 22 20 744 -20
29JUN26 7.25 P 0.00 0.00 0.00 0.23 +0.02 22 0 1,085 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.03 23 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.02 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.05 24 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.84 +0.05 23 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 +0.06 22 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.23 0.00 18 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.53 +0.07 28 0 315 0
29JUN26 9.25 P 0.00 0.00 0.00 1.72 +0.03 21 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.93 +0.02 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.18 +0.03 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.46 +0.03 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.41 +0.01 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.94 +0.07 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 +0.04 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.93 +0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.39 +0.04 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.42 +0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.88 +0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.41 +0.07 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 0.03 +0.01 27 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.02 26 0 80 0
29SEP26 6.50 P 0.13 0.13 0.13 0.16 +0.02 26 22 103 -15
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.03 26 0 153 0
29SEP26 7.00 P 0.31 0.31 0.31 0.31 +0.03 26 100 577 +100
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.05 27 0 1,160 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.05 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.07 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.07 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.07 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.08 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 +0.08 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 +0.08 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 +0.09 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.08 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.08 32 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 +0.08 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 +0.09 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.56 +0.09 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 +0.09 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.56 +0.07 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.05 +0.05 50 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.54 +0.03 52 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.04 +0.02 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.53 +0.03 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.06 +0.05 63 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 24 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 21 0
30DEC26 6.25 P 0.14 0.14 0.14 0.13 -0.01 23 10 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.01 24 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.02 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.03 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.03 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.03 24 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.07 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.05 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 +0.05 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 +0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.06 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 +0.07 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 +0.07 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 +0.07 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 +0.08 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 +0.08 36 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.07 +0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.56 +0.07 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.09 +0.09 46 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 0.00 23 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 23 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 0.00 23 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 0.00 24 0 296 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 0.00 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.01 24 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 +0.01 24 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.02 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.02 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 +0.03 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 +0.03 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 +0.04 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 +0.04 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 +0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.12 +0.05 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 +0.06 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.07 28 0 0 0
TOTAL PUT 536 27,305 -187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.42
30MAR26 6.00 C 0.00 0.00 0.00 5.47 0.00 191 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.22 0.00 181 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.97 0.00 170 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.72 0.00 160 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.44 -0.03 123 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.22 0.00 141 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.94 -0.03 107 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.72 0.00 123 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.47 0.00 114 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.19 -0.03 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.97 0.00 98 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.72 0.00 90 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.45 -0.02 72 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.20 -0.02 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.93 -0.04 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.68 -0.04 32 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.43 -0.04 27 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 0.96 -0.04 33 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 0.51 -0.04 27 0 74 0
30MAR26 11.50 C 0.25 0.25 0.25 0.21 -0.03 28 2 126 -2
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 509 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.03 +0.04 63 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.78 +0.04 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.48 +0.01 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.26 +0.04 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.00 +0.03 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.71 -0.05 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.48 -0.04 26 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 37 0
29APR26 12.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 226 0
29APR26 12.50 C 0.10 0.10 0.10 0.09 -0.03 25 100 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 420 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 27 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.03 +0.02 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.80 +0.05 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.54 +0.05 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.29 +0.04 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.05 +0.02 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.81 +0.01 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.54 -0.04 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.15 -0.04 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.53 -0.01 26 0 52 0
28MAY26 12.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 600 0
28MAY26 12.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 579 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 281 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 0.00 26 0 453 0
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 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 3.78 +0.05 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.56 +0.07 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.31 +0.06 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.05 +0.04 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.80 +0.04 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.56 +0.07 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.32 +0.03 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.08 +0.02 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.84 +0.01 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 -0.04 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.20 -0.04 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.84 -0.04 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.56 -0.04 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 562 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 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 27 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.31 +0.06 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.07 +0.06 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.83 +0.06 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.57 +0.08 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.34 +0.02 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.12 +0.03 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.85 -0.05 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.65 -0.05 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.30 -0.02 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.99 -0.04 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.73 -0.04 25 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.02 26 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 3.08 +0.07 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.85 +0.06 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 +0.06 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.39 +0.07 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.18 +0.09 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.92 -0.04 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.74 -0.03 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 +0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 -0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.69 -0.02 25 0 86 0
30DEC26 12.50 C 0.58 0.58 0.58 0.54 -0.03 25 30 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 25 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 3.10 +0.05 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.85 +0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.62 +0.01 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.39 -0.01 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.24 +0.07 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 +0.07 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.85 +0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.55 -0.04 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.27 -0.02 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.02 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
TOTAL CALL 132 14,326 -2
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 0.02 0.02 0.02 0.00 30 96 302 +3
30MAR26 11.00 P 0.07 0.08 0.07 0.07 -0.01 26 159 987 +159
30MAR26 11.50 P 0.23 0.27 0.23 0.27 0.00 26 44 1,100 +14
30MAR26 12.00 P 0.59 0.63 0.59 0.63 0.00 27 113 933 0
30MAR26 12.50 P 0.00 0.00 0.00 1.08 +0.03 0 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.58 +0.04 0 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.58 +0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.08 -0.03 0 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 0.00 28 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 0.00 26 0 160 0
29APR26 11.00 P 0.20 0.20 0.20 0.21 0.00 25 5 253 +5
29APR26 11.50 P 0.38 0.38 0.38 0.42 0.00 25 50 482 +50
29APR26 12.00 P 0.67 0.67 0.67 0.73 0.00 24 50 713 0
29APR26 12.50 P 0.00 0.00 0.00 1.14 +0.02 25 0 361 0
29APR26 13.00 P 0.00 0.00 0.00 1.58 +0.02 0 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.58 -0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.08 -0.03 0 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 0.00 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 0.00 25 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 100 0
28MAY26 11.00 P 0.29 0.29 0.29 0.30 0.00 25 9 206 +9
28MAY26 11.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 138 0
28MAY26 12.00 P 0.00 0.00 0.00 0.82 +0.02 24 0 790 0
28MAY26 12.50 P 0.00 0.00 0.00 1.22 +0.04 26 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.59 -0.01 20 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.10 -0.02 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.58 -0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 0.00 23 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 0.00 23 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 0.00 24 0 193 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 0.00 23 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.01 22 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.11 +0.02 21 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.49 -0.04 20 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.92 -0.03 16 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.26 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.22 -0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.74 -0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.23 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 0.00 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 0.00 26 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 0.00 26 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 0.00 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 0.00 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.01 26 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 -0.05 25 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 -0.05 25 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.13 -0.05 25 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.55 -0.06 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.99 -0.05 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.51 -0.03 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 -0.06 23 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.47 +0.03 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.88 -0.09 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.34 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 0.00 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 0.00 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.01 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 +0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 +0.01 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.01 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 +0.02 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 +0.01 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 +0.02 25 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.26 -0.01 26 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.65 -0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.07 -0.05 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.51 -0.07 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.96 -0.09 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 0.00 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.89 -0.10 21 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.36 -0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.35 -0.12 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 -0.01 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.35 0.00 26 0 13 0
30MAR27 9.50 P 0.39 0.39 0.39 0.42 -0.01 26 3 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 -0.01 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 0.00 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.64 +0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.95 -0.04 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.33 -0.04 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.72 -0.05 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.14 -0.06 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.57 -0.04 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.01 -0.04 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.51 -0.03 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.97 -0.04 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.38 -0.12 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.88 -0.05 21 0 0 0
TOTAL PUT 529 14,877 +240
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 59.10
30MAR26 30.00 C 0.00 0.00 0.00 29.17 +0.20 155 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.29 +0.05 180 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.28 +0.33 170 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.27 +0.29 161 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.20 +0.24 137 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.29 +0.05 149 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.29 +0.34 142 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.29 +0.32 135 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.16 +0.20 98 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 20.31 +0.14 124 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 19.14 +0.16 70 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.21 +0.26 96 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.14 +0.15 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.18 0.00 78 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 15.16 +0.17 66 0 952 0
30MAR26 45.00 C 0.00 0.00 0.00 14.20 +0.20 72 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 13.33 +0.35 83 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 12.32 +0.31 76 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.34 +0.34 72 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 10.15 +0.15 37 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.15 -0.13 33 0 1,424 0
30MAR26 52.50 C 0.00 0.00 0.00 6.68 +0.13 32 0 1,380 0
30MAR26 55.00 C 4.97 5.14 4.31 4.47 +0.13 37 68 995 0
30MAR26 57.50 C 2.90 3.15 2.35 2.37 +0.04 31 189 1,084 -6
30MAR26 60.00 C 1.22 1.27 1.01 1.05 -0.02 31 113 2,010 +3
30MAR26 62.50 C 0.44 0.58 0.44 0.38 -0.03 32 45 1,552 +43
30MAR26 65.00 C 0.18 0.18 0.18 0.10 -0.02 32 20 1,350 +20
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 34 0 968 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 913 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 805 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.74 +0.66 74 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.72 +0.54 69 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.69 +0.62 64 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.54 +0.48 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.65 +0.40 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.56 +0.28 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.62 +0.31 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.62 +0.43 43 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 9.64 +0.36 40 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 7.09 +0.09 29 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 5.18 +0.12 31 0 170 0
29APR26 57.50 C 0.00 0.00 0.00 3.42 +0.07 30 0 802 0
29APR26 60.00 C 2.39 2.39 2.39 2.11 +0.01 30 4 908 0
29APR26 62.50 C 0.00 0.00 0.00 1.23 -0.03 30 0 516 0
29APR26 65.00 C 0.91 0.91 0.91 0.65 -0.04 30 2 1,219 0
29APR26 67.50 C 0.43 0.45 0.40 0.32 -0.03 29 16 485 +11
29APR26 70.00 C 0.24 0.26 0.24 0.15 -0.02 30 6 420 -5
29APR26 72.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 30 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 33 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 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 15.69 +0.49 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.54 +0.32 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.65 +0.40 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.56 +0.27 36 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.81 +0.21 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.80 +0.12 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.88 +0.10 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.50 +0.09 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.65 +0.12 30 0 194 0
28MAY26 57.50 C 0.00 0.00 0.00 4.05 +0.09 30 0 94 0
28MAY26 60.00 C 3.04 3.04 3.04 2.80 +0.04 30 4 169 0
28MAY26 62.50 C 2.06 2.06 1.93 1.85 -0.01 30 157 431 +60
28MAY26 65.00 C 1.41 1.41 1.29 1.16 -0.01 30 200 480 +183
28MAY26 67.50 C 1.01 1.01 1.01 0.69 -0.02 30 10 777 +10
28MAY26 70.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 116 0
28MAY26 72.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 213 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 0.00 30 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 0.00 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 24.58 +0.30 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.59 +0.30 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.48 +0.18 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.61 +0.30 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.62 +0.29 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.52 +0.18 51 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.65 +0.29 53 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.74 +0.36 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.72 +0.30 49 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.69 +0.29 45 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.65 +0.20 41 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.65 +0.16 38 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.70 +0.14 37 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.81 +0.19 37 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.83 +0.12 34 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 9.93 +0.15 33 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 7.60 +0.10 29 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 5.85 +0.12 30 0 419 0
29JUN26 57.50 C 0.00 0.00 0.00 4.30 +0.09 30 0 132 0
29JUN26 60.00 C 0.00 0.00 0.00 3.09 +0.12 30 0 101 0
29JUN26 62.50 C 0.00 0.00 0.00 2.13 +0.02 30 0 422 0
29JUN26 65.00 C 1.80 1.80 1.80 1.42 +0.02 29 43 2,155 0
29JUN26 67.50 C 1.10 1.10 1.10 0.92 0.00 29 15 1,639 -15
29JUN26 70.00 C 0.00 0.00 0.00 0.59 0.00 29 0 531 0
29JUN26 72.50 C 0.00 0.00 0.00 0.37 0.00 29 0 120 0
29JUN26 75.00 C 0.00 0.00 0.00 0.23 0.00 29 0 217 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 0.00 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 0.04 -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 18.65 +0.29 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.74 +0.36 42 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.72 +0.30 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.69 +0.26 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.65 +0.17 33 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.81 +0.27 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.88 +0.24 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.01 +0.26 32 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.13 +0.36 31 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 10.26 +0.29 30 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.22 +0.11 28 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 6.60 +0.09 28 2 69 -2
29SEP26 57.50 C 0.00 0.00 0.00 5.08 +0.07 27 0 60 0
29SEP26 60.00 C 4.03 4.03 4.03 3.99 +0.06 28 30 168 +30
29SEP26 62.50 C 0.00 0.00 0.00 3.09 +0.04 28 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 2.38 +0.05 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 1.87 +0.05 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.45 +0.04 29 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.08 +0.02 29 0 126 0
29SEP26 75.00 C 0.90 0.90 0.90 0.80 +0.02 29 30 98 +30
29SEP26 77.50 C 0.00 0.00 0.00 0.56 +0.01 28 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.74 +0.36 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.72 +0.30 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.73 +0.28 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.80 +0.28 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.87 +0.25 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.98 +0.25 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.12 +0.37 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.29 +0.22 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.48 +0.17 26 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 8.70 +0.10 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.19 +0.08 26 2 644 0
30DEC26 57.50 C 0.00 0.00 0.00 5.72 +0.07 25 0 99 0
30DEC26 60.00 C 0.00 0.00 0.00 4.65 +0.07 25 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 3.75 +0.06 25 0 227 0
30DEC26 65.00 C 0.00 0.00 0.00 3.00 +0.05 26 0 885 0
30DEC26 67.50 C 0.00 0.00 0.00 2.42 +0.07 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 1.97 +0.06 26 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.53 +0.03 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.20 +0.02 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 0.92 +0.01 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 +0.01 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.73 +0.16 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.87 +0.13 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.04 +0.12 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.27 +0.11 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.53 +0.12 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.80 +0.11 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.12 +0.10 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.53 +0.09 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.10 +0.08 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.82 +0.07 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.74 +0.07 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.79 +0.06 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.97 +0.05 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.25 +0.04 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.68 +0.03 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.19 +0.03 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.76 +0.03 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.44 +0.02 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.15 +0.01 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.93 +0.01 26 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
TOTAL CALL 956 37,362 +362
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 487 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,051 0
30MAR26 52.50 P 0.11 0.11 0.11 0.04 -0.01 33 80 1,643 -50
30MAR26 55.00 P 0.22 0.23 0.20 0.20 -0.06 32 68 1,466 +26
30MAR26 57.50 P 0.60 0.75 0.60 0.72 -0.12 31 12 1,436 0
30MAR26 60.00 P 1.71 1.98 1.43 1.93 -0.16 32 361 1,443 -86
30MAR26 62.50 P 3.76 3.76 3.76 3.67 -0.27 30 30 1,355 0
30MAR26 65.00 P 0.00 0.00 0.00 5.96 -0.17 32 0 731 0
30MAR26 67.50 P 0.00 0.00 0.00 8.40 -0.15 0 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 10.90 -0.27 0 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 13.40 -0.17 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.90 -0.17 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.40 -0.15 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.90 -0.15 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.40 -0.15 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.90 -0.15 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.40 -0.15 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.90 -0.15 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 36 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 31 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 0.00 31 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 90 0
29APR26 50.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 211 0
29APR26 52.50 P 0.39 0.43 0.39 0.34 -0.06 30 50 355 -50
29APR26 55.00 P 0.74 0.74 0.74 0.82 -0.10 30 8 443 +8
29APR26 57.50 P 0.00 0.00 0.00 1.56 -0.18 29 0 823 0
29APR26 60.00 P 0.00 0.00 0.00 2.79 -0.19 29 0 890 0
29APR26 62.50 P 0.00 0.00 0.00 4.40 -0.24 29 0 512 0
29APR26 65.00 P 0.00 0.00 0.00 6.39 -0.17 29 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 8.58 -0.17 29 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.94 -0.23 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.40 -0.17 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.90 -0.17 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.40 -0.15 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.90 -0.15 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.40 -0.15 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.90 -0.15 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.40 -0.15 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.90 -0.15 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.27 -0.04 30 0 204 0
28MAY26 49.00 P 0.47 0.47 0.47 0.38 -0.04 30 30 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.52 -0.05 30 0 120 0
28MAY26 52.50 P 1.00 1.00 0.96 1.03 -0.10 30 117 215 +58
28MAY26 55.00 P 1.70 1.70 1.70 1.76 -0.15 29 2 155 0
28MAY26 57.50 P 2.69 2.69 2.69 2.85 -0.17 29 11 354 +11
28MAY26 60.00 P 0.00 0.00 0.00 4.26 -0.23 28 0 253 0
28MAY26 62.50 P 0.00 0.00 0.00 6.02 -0.22 29 0 377 0
28MAY26 65.00 P 0.00 0.00 0.00 8.06 -0.16 30 0 280 0
28MAY26 67.50 P 0.00 0.00 0.00 10.20 -0.15 30 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.21 -0.55 17 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.66 -0.17 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.94 -0.28 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.46 -0.18 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.90 -0.19 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.38 -0.18 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.81 -0.22 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.42 -0.09 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.87 -0.12 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 0.00 30 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 29 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 154 0
29JUN26 48.00 P 0.00 0.00 0.00 0.49 -0.03 29 0 173 0
29JUN26 49.00 P 0.00 0.00 0.00 0.64 -0.04 29 0 254 0
29JUN26 50.00 P 0.86 0.86 0.86 0.83 -0.05 29 30 355 +30
29JUN26 52.50 P 1.40 1.40 1.40 1.42 -0.11 29 15 381 0
29JUN26 55.00 P 0.00 0.00 0.00 2.23 -0.12 28 0 197 0
29JUN26 57.50 P 0.00 0.00 0.00 3.33 -0.18 28 0 265 0
29JUN26 60.00 P 4.80 4.87 4.76 4.76 -0.22 28 90 347 -90
29JUN26 62.50 P 0.00 0.00 0.00 6.49 -0.24 29 0 374 0
29JUN26 65.00 P 0.00 0.00 0.00 8.43 -0.13 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.43 -0.21 28 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.62 -0.54 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.90 -0.26 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.24 -0.27 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.77 -0.14 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.21 -0.15 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.67 -0.15 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.14 -0.15 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.62 -0.14 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.10 -0.15 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.57 -0.02 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.74 -0.02 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.91 -0.03 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.11 -0.03 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.34 -0.04 29 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.61 -0.03 29 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 2.39 -0.05 29 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.40 -0.07 29 0 273 0
29SEP26 57.50 P 0.00 0.00 0.00 4.63 -0.08 29 0 119 0
29SEP26 60.00 P 0.00 0.00 0.00 6.08 -0.09 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 7.72 +0.12 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.27 -0.11 28 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.47 -0.19 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.55 -0.25 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.72 -0.31 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.91 -0.45 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.00 -0.14 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.37 -0.14 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.78 -0.14 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.21 -0.14 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.66 -0.15 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.13 -0.14 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30DEC26 43.00 P 0.62 0.62 0.62 0.51 -0.01 26 20 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 -0.02 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.78 -0.02 26 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 0.98 -0.03 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 -0.02 26 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 1.40 -0.04 26 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 1.66 -0.03 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.93 -0.04 26 0 231 0
30DEC26 52.50 P 0.00 0.00 0.00 2.77 -0.05 26 0 252 0
30DEC26 55.00 P 0.00 0.00 0.00 3.80 -0.07 27 0 93 0
30DEC26 57.50 P 4.81 4.81 4.81 5.03 -0.08 27 30 124 +30
30DEC26 60.00 P 6.20 6.20 6.20 6.47 -0.08 27 1 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.85 -0.10 26 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.86 -0.13 27 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.76 -0.17 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.81 -0.20 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.92 -0.27 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.09 -0.39 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.32 -0.51 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.43 -0.14 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.82 -0.14 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.24 -0.14 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.68 -0.14 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.14 -0.14 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 -0.03 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.13 -0.03 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.33 -0.02 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.56 -0.03 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.81 -0.03 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.08 -0.04 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.39 -0.05 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.27 -0.05 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.31 -0.06 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.51 -0.07 26 0 0 0
30MAR27 60.00 P 6.88 6.88 6.88 6.90 -0.08 26 1 2 +1
30MAR27 62.50 P 0.00 0.00 0.00 8.45 -0.09 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.13 -0.11 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.94 -0.11 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.90 -0.11 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.95 -0.24 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.09 -0.39 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.32 -0.51 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.60 -0.14 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.95 -0.14 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.33 -0.14 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.74 -0.15 26 0 0 0
TOTAL PUT 956 27,435 -112
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$ 46.84
30MAR26 20.00 C 0.00 0.00 0.00 26.86 +0.60 142 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.86 +0.60 126 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.86 +0.60 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.86 +0.60 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.86 +0.60 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.86 +0.60 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.86 +0.59 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.86 +0.59 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.88 +0.61 108 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.88 +0.61 101 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.87 +0.60 79 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.87 +0.60 71 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.87 +0.60 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.88 +0.61 73 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.88 +0.61 66 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.89 +0.62 66 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.89 +0.61 60 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 9.87 +0.59 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.87 +0.59 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.88 +0.60 37 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.88 +0.59 31 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.89 +0.59 32 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.91 +0.57 31 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.96 +0.53 30 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.07 +0.56 31 0 223 0
30MAR26 45.00 C 2.01 2.01 2.01 2.24 +0.44 30 13 245 +8
30MAR26 46.00 C 0.00 0.00 0.00 1.56 +0.34 30 0 272 0
30MAR26 47.00 C 0.99 0.99 0.99 1.02 +0.24 30 15 151 +15
30MAR26 48.00 C 0.54 0.54 0.54 0.65 +0.18 31 8 273 -1
30MAR26 49.00 C 0.00 0.00 0.00 0.37 +0.10 31 0 120 0
30MAR26 50.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 31 0 326 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 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 73 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.93 +0.60 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.93 +0.59 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.94 +0.60 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.94 +0.60 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.94 +0.59 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.95 +0.60 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.95 +0.60 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.08 +0.72 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.95 +0.58 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.98 +0.58 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.01 +0.57 25 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.06 +0.54 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.15 +0.52 25 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.29 +0.48 25 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.49 +0.52 25 0 91 0
29APR26 45.00 C 0.00 0.00 0.00 2.78 +0.45 25 0 78 0
29APR26 46.00 C 0.00 0.00 0.00 2.15 +0.36 25 0 180 0
29APR26 47.00 C 1.66 1.66 1.66 1.62 +0.29 25 1 223 0
29APR26 48.00 C 0.00 0.00 0.00 1.21 +0.24 25 0 178 0
29APR26 49.00 C 0.90 0.90 0.90 0.88 +0.17 25 1 137 0
29APR26 50.00 C 0.64 0.64 0.59 0.61 +0.11 25 10 93 +3
29APR26 52.50 C 0.00 0.00 0.00 0.22 +0.05 25 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 26 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.01 +0.66 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.08 +0.72 29 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.06 +0.58 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.10 +0.56 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.16 +0.54 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.25 +0.52 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.38 +0.48 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.57 +0.45 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.82 +0.42 24 0 110 0
28MAY26 45.00 C 2.86 2.86 2.86 3.13 +0.43 24 15 120 +15
28MAY26 46.00 C 0.00 0.00 0.00 2.53 +0.37 24 0 92 0
28MAY26 47.00 C 1.83 1.95 1.83 2.02 +0.32 24 29 83 +15
28MAY26 48.00 C 1.59 1.64 1.54 1.58 +0.25 24 35 91 +18
28MAY26 49.00 C 0.00 0.00 0.00 1.24 +0.21 25 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.93 +0.13 25 0 132 0
28MAY26 52.50 C 0.00 0.00 0.00 0.43 +0.07 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 77 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.95 +0.59 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.96 +0.60 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.96 +0.59 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.97 +0.60 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.97 +0.59 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.98 +0.60 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.98 +0.59 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.99 +0.60 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.01 +0.61 38 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.02 +0.62 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.01 +0.60 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.01 +0.60 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.02 +0.67 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.05 +0.70 28 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.08 +0.72 28 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.08 +0.57 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 8.12 +0.55 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.19 +0.52 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.30 +0.49 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.45 +0.44 24 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 4.66 +0.40 24 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.93 +0.46 24 0 5 0
29JUN26 45.00 C 3.31 3.32 3.31 3.26 +0.38 24 30 70 +30
29JUN26 46.00 C 0.00 0.00 0.00 2.69 +0.33 24 0 51 0
29JUN26 47.00 C 0.00 0.00 0.00 2.19 +0.28 24 0 45 0
29JUN26 48.00 C 1.74 1.74 1.74 1.77 +0.24 25 15 263 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.42 +0.21 25 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 1.12 +0.16 25 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.58 +0.06 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 25 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 27 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.97 +0.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.98 +0.60 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.98 +0.59 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.99 +0.60 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.01 +0.61 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.02 +0.62 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.01 +0.60 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.02 +0.60 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.05 +0.61 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.07 +0.60 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.10 +0.74 24 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.22 +0.62 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.25 +0.54 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.39 +0.52 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.57 +0.48 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.80 +0.44 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.11 +0.42 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.46 +0.37 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.88 +0.44 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.26 +0.29 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.81 +0.26 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.42 +0.24 23 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.09 +0.23 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.82 +0.25 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.22 +0.13 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.79 +0.10 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.49 +0.06 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 +0.03 24 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.99 +0.60 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.01 +0.61 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.02 +0.62 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.01 +0.60 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.02 +0.59 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.05 +0.59 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.09 +0.58 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.10 +0.65 21 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.22 +0.62 22 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.40 +0.51 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.60 +0.49 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.85 +0.46 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.14 +0.41 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.51 +0.41 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.91 +0.35 22 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.38 +0.47 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.77 +0.30 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.33 +0.28 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.94 +0.25 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.58 +0.24 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.29 +0.24 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.70 +0.18 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.17 +0.13 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 +0.10 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.53 +0.06 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 +0.04 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.31 +0.53 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.47 +0.49 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.69 +0.48 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.95 +0.44 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.26 +0.43 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.62 +0.40 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.01 +0.38 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.45 +0.35 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.92 +0.47 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.30 +0.29 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.86 +0.28 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.46 +0.24 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.10 +0.24 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.79 +0.23 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.17 +0.23 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.59 +0.13 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.14 +0.09 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 +0.06 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 +0.03 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
TOTAL CALL 172 6,513 +118
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 219 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.06 31 0 208 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.13 31 0 178 0
30MAR26 45.00 P 0.00 0.00 0.00 0.38 -0.21 30 0 319 0
30MAR26 46.00 P 0.72 0.73 0.72 0.70 -0.31 30 24 186 +24
30MAR26 47.00 P 1.19 1.22 1.19 1.17 -0.40 31 32 181 +12
30MAR26 48.00 P 2.05 2.08 2.05 1.79 -0.47 32 16 160 +4
30MAR26 49.00 P 0.00 0.00 0.00 2.48 -0.51 30 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 3.32 -0.55 30 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 5.67 -0.59 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.16 -0.60 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.70 -0.56 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.24 -0.74 73 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.66 -0.60 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.20 -0.56 85 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.66 -0.60 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.16 -0.60 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.70 -0.56 108 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.19 -0.08 25 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 0.33 -0.12 25 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 0.53 -0.19 25 0 267 0
29APR26 45.00 P 0.00 0.00 0.00 0.80 -0.27 25 0 155 0
29APR26 46.00 P 0.00 0.00 0.00 1.17 -0.34 25 0 123 0
29APR26 47.00 P 0.00 0.00 0.00 1.66 -0.40 25 0 92 0
29APR26 48.00 P 0.00 0.00 0.00 2.24 -0.46 25 0 26 0
29APR26 49.00 P 0.00 0.00 0.00 2.89 -0.45 25 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 3.63 -0.49 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.77 -0.56 25 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 8.16 -0.86 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.70 -0.56 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.24 -0.74 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.66 -0.60 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.20 -0.56 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.66 -0.60 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.16 -0.60 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.70 -0.56 65 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.16 -0.07 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.27 -0.09 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.42 -0.13 25 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.64 -0.16 25 0 49 0
28MAY26 43.00 P 0.00 0.00 0.00 0.91 -0.22 25 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 1.25 -0.29 24 0 112 0
28MAY26 45.00 P 0.00 0.00 0.00 1.66 -0.37 24 0 148 0
28MAY26 46.00 P 2.18 2.18 2.18 2.17 -0.42 24 4 224 +4
28MAY26 47.00 P 0.00 0.00 0.00 2.75 -0.49 24 0 197 0
28MAY26 48.00 P 0.00 0.00 0.00 3.40 -0.54 24 0 32 0
28MAY26 49.00 P 0.00 0.00 0.00 4.13 -0.46 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 4.90 -0.50 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.05 -0.54 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.42 -0.75 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.87 -0.78 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.31 -0.72 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.77 -0.67 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.23 -0.58 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.70 -0.60 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.19 -0.60 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.68 -0.59 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.08 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.11 25 0 25 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 -0.15 25 0 83 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 -0.18 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 0.91 -0.23 25 0 53 0
29JUN26 43.00 P 1.30 1.30 1.30 1.21 -0.28 24 15 68 +15
29JUN26 44.00 P 1.60 1.60 1.60 1.58 -0.31 24 15 47 +15
29JUN26 45.00 P 2.04 2.04 2.04 2.02 -0.36 24 15 140 +15
29JUN26 46.00 P 0.00 0.00 0.00 2.53 -0.41 24 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 3.11 -0.49 24 0 68 0
29JUN26 48.00 P 3.79 3.96 3.79 3.77 -0.52 25 30 105 +15
29JUN26 49.00 P 0.00 0.00 0.00 4.44 -0.50 24 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.19 -0.51 24 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.24 -0.56 24 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.68 -0.63 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.06 -0.63 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.58 -0.53 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.96 -0.60 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.30 -0.72 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.77 -0.53 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.19 -0.60 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.68 -0.59 30 0 0 0
29SEP26 27.00 P 0.07 0.07 0.07 0.01 0.00 28 12 0 -12
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.40 -0.07 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.12 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 -0.12 24 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 0.97 -0.14 24 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.24 -0.18 24 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.54 -0.22 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.90 -0.26 24 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.33 -0.29 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.80 -0.32 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.33 -0.36 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.92 -0.37 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.56 -0.24 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.93 -0.56 23 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.78 -0.42 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.68 -0.49 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.09 -0.54 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.32 -0.37 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.58 -0.53 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.96 -0.60 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.38 -0.64 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.82 -0.49 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.28 -0.51 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.68 -0.59 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.32 -0.05 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 -0.09 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.74 -0.12 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.98 -0.12 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.23 -0.15 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.51 -0.19 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.84 -0.23 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.20 -0.27 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.64 -0.30 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.12 -0.32 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.65 -0.35 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.23 -0.36 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.86 -0.23 23 0 60 0
30DEC26 49.00 P 0.00 0.00 0.00 5.53 -0.22 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.05 -0.40 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.90 -0.45 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.24 -0.39 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.47 -0.22 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.58 -0.53 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.96 -0.60 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.38 -0.64 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.82 -0.50 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.28 -0.51 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.68 -0.60 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.75 -0.10 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.94 -0.16 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.20 -0.14 22 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.44 -0.18 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.76 -0.20 22 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.09 -0.25 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.46 -0.29 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.92 -0.31 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.40 -0.35 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.93 -0.38 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.49 -0.41 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.13 -0.42 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.79 -0.23 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.31 -0.41 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.11 -0.46 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.24 -0.39 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.47 -0.32 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.82 -0.29 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.96 -0.60 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.38 -0.64 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.82 -0.51 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.28 -0.52 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.68 -0.60 21 0 0 0
TOTAL PUT 163 6,400 +92
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$ 28.78
30MAR26 8.25 C 0.00 0.00 0.00 20.54 +0.30 220 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 20.29 +0.32 214 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 20.04 +0.32 207 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 19.79 +0.32 200 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 19.54 +0.30 193 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.29 +0.31 186 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.04 +0.29 179 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.79 +0.33 172 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 18.29 +0.31 154 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.79 +0.29 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.29 +0.30 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.79 +0.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.29 +0.32 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.79 +0.33 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.29 +0.32 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.79 +0.30 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.29 +0.32 0 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 13.79 +0.32 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.29 +0.32 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.79 +0.31 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 12.28 +0.31 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.80 +0.32 103 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.30 +0.30 96 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.80 +0.30 90 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.30 +0.30 84 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.80 +0.30 78 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.30 +0.29 72 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.80 +0.31 66 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.80 +0.29 54 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 6.78 +0.30 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 5.78 +0.27 0 0 837 0
30MAR26 24.00 C 5.33 5.33 5.24 4.82 +0.19 47 45 5,185 -15
30MAR26 25.00 C 0.00 0.00 0.00 3.88 +0.30 50 0 9,253 0
30MAR26 26.00 C 3.70 3.70 3.30 2.97 +0.35 48 33 1,705 -8
30MAR26 27.00 C 2.58 2.76 2.58 2.19 +0.32 50 43 2,603 -2
30MAR26 28.00 C 1.47 2.01 1.40 1.39 +0.18 43 259 2,955 +80
30MAR26 29.00 C 0.87 1.34 0.79 0.81 +0.08 41 285 2,367 -48
30MAR26 30.00 C 0.51 0.88 0.46 0.48 +0.06 43 514 4,143 -4
30MAR26 31.00 C 0.30 0.55 0.27 0.28 +0.04 45 269 2,642 +74
30MAR26 32.00 C 0.18 0.32 0.14 0.16 +0.03 47 109 3,446 -3
30MAR26 33.00 C 0.13 0.16 0.08 0.09 +0.03 49 40 1,270 -1
30MAR26 34.00 C 0.08 0.09 0.07 0.05 +0.02 50 19 1,174 +19
30MAR26 35.00 C 0.01 0.05 0.01 0.03 +0.01 52 80 10,821 0
30MAR26 36.00 C 0.02 0.03 0.02 0.02 +0.01 55 48 1,736 -2
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 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 75 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 11.31 +0.28 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.82 +0.29 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.31 +0.23 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.87 +0.30 58 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.33 +0.23 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.84 +0.24 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.87 +0.26 44 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 6.90 +0.23 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.97 +0.27 44 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 5.11 +0.36 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.28 +0.43 46 0 1 0
29APR26 26.00 C 3.85 3.98 3.85 3.43 +0.26 43 50 53 +23
29APR26 27.00 C 2.75 2.75 2.75 2.83 +0.33 45 1 133 -1
29APR26 28.00 C 2.15 2.58 2.10 2.10 +0.16 42 27 161 +2
29APR26 29.00 C 2.05 2.05 1.61 1.62 +0.15 42 30 203 +21
29APR26 30.00 C 1.26 1.54 1.16 1.20 +0.11 42 27 1,813 -6
29APR26 31.00 C 0.92 1.25 0.92 0.88 +0.08 42 348 975 +117
29APR26 32.00 C 0.70 0.94 0.66 0.65 +0.06 43 231 1,394 +117
29APR26 33.00 C 0.50 0.70 0.46 0.48 +0.05 44 261 1,343 +178
29APR26 34.00 C 0.36 0.52 0.34 0.35 +0.03 44 46 898 -14
29APR26 35.00 C 0.30 0.39 0.25 0.26 +0.03 45 100 2,109 -30
29APR26 36.00 C 0.23 0.23 0.23 0.19 +0.03 46 15 344 -15
29APR26 37.00 C 0.20 0.20 0.20 0.14 +0.02 46 23 370 0
29APR26 38.00 C 0.12 0.15 0.12 0.11 +0.02 48 54 812 +10
29APR26 39.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 47.00 C 0.01 0.01 0.01 0.01 0.00 54 30 155 +30
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 583 0
28MAY26 18.00 C 0.00 0.00 0.00 10.96 +0.32 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.47 +0.34 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.98 +0.31 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.50 +0.35 54 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.01 +0.34 52 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.06 +0.34 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.11 +0.30 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.21 +0.27 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.33 +0.31 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.55 +0.29 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.82 +0.26 42 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 3.11 +0.19 40 0 67 0
28MAY26 28.00 C 2.67 2.67 2.67 2.65 +0.26 43 15 271 +15
28MAY26 29.00 C 2.13 2.59 2.11 2.09 +0.16 41 70 527 +20
28MAY26 30.00 C 1.90 1.90 1.85 1.69 +0.14 42 16 537 -1
28MAY26 31.00 C 1.41 1.48 1.31 1.33 +0.09 41 403 673 -201
28MAY26 32.00 C 1.17 1.17 1.17 1.08 +0.09 42 15 1,149 -10
28MAY26 33.00 C 0.80 1.15 0.80 0.86 +0.08 43 52 2,765 +4
28MAY26 34.00 C 0.70 0.90 0.70 0.69 +0.07 43 30 764 +20
28MAY26 35.00 C 0.58 0.70 0.57 0.55 +0.06 44 123 688 +23
28MAY26 36.00 C 0.50 0.60 0.50 0.44 +0.06 44 20 367 0
28MAY26 37.00 C 0.00 0.00 0.00 0.35 +0.05 45 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.28 +0.05 45 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.22 +0.04 46 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.18 +0.04 46 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 34 0
28MAY26 45.00 C 0.11 0.11 0.11 0.07 +0.02 50 11 11 +11
28MAY26 46.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28MAY26 48.00 C 0.07 0.07 0.07 0.03 +0.01 49 5 20 +5
29JUN26 10.00 C 0.00 0.00 0.00 18.87 +0.36 81 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.38 +0.37 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.88 +0.36 75 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.38 +0.36 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.89 +0.36 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.38 +0.35 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.90 +0.36 65 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.40 +0.36 61 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.90 +0.35 57 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.41 +0.36 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.92 +0.36 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.42 +0.36 52 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.92 +0.35 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.43 +0.35 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.94 +0.35 47 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.45 +0.36 46 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.96 +0.32 45 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.49 +0.36 46 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.00 +0.33 44 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.52 +0.36 43 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.04 +0.35 42 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.10 +0.26 41 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 7.18 +0.23 39 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 6.51 +0.40 45 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.48 +0.18 38 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 4.81 +0.25 40 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.25 +0.36 42 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 3.44 +0.20 39 0 2,151 0
29JUN26 28.00 C 3.44 3.44 3.29 2.90 +0.18 39 6 2,804 +5
29JUN26 29.00 C 2.47 2.47 2.47 2.45 +0.20 40 1 718 0
29JUN26 30.00 C 2.20 2.20 2.20 2.06 +0.19 40 15 7,103 0
29JUN26 31.00 C 1.79 1.79 1.69 1.72 +0.15 41 13 630 +13
29JUN26 32.00 C 1.43 1.43 1.43 1.46 +0.15 41 15 720 +15
29JUN26 33.00 C 1.29 1.29 1.29 1.24 +0.14 42 90 1,140 0
29JUN26 34.00 C 0.00 0.00 0.00 1.06 +0.14 43 0 1,098 0
29JUN26 35.00 C 0.00 0.00 0.00 0.90 +0.13 44 0 2,228 0
29JUN26 36.00 C 0.00 0.00 0.00 0.78 +0.13 45 0 1,514 0
29JUN26 37.00 C 0.00 0.00 0.00 0.67 +0.12 45 0 1,118 0
29JUN26 38.00 C 0.50 0.50 0.50 0.58 +0.12 46 3 141 +3
29JUN26 39.00 C 0.00 0.00 0.00 0.51 +0.12 47 0 208 0
29JUN26 40.00 C 0.46 0.46 0.46 0.44 +0.11 48 1 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.39 +0.11 49 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 +0.10 49 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.31 +0.10 50 0 58 0
29JUN26 44.00 C 0.22 0.22 0.22 0.27 +0.09 51 10 136 +10
29JUN26 45.00 C 0.00 0.00 0.00 0.25 +0.09 52 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.22 +0.08 53 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.07 53 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 +0.07 54 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 14.41 +0.33 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.94 +0.36 51 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.44 +0.35 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.95 +0.35 47 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.47 +0.35 47 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.94 +0.32 40 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.50 +0.36 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.98 +0.32 40 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.51 +0.32 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.02 +0.29 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.55 +0.29 38 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.09 +0.28 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.20 +0.20 38 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.32 +0.15 37 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.73 +0.34 41 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.00 +0.34 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.36 +0.36 41 6 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.72 +0.39 40 0 554 0
29SEP26 27.00 C 3.95 4.00 3.95 4.00 +0.19 38 2 3,129 0
29SEP26 28.00 C 0.00 0.00 0.00 3.55 +0.21 39 0 283 0
29SEP26 29.00 C 3.30 3.30 3.30 3.02 +0.06 38 5 282 0
29SEP26 30.00 C 0.00 0.00 0.00 2.79 +0.18 40 0 364 0
29SEP26 31.00 C 0.00 0.00 0.00 2.49 +0.19 41 0 310 0
29SEP26 32.00 C 0.00 0.00 0.00 2.20 +0.18 41 0 763 0
29SEP26 33.00 C 0.00 0.00 0.00 1.96 +0.18 42 0 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 +0.17 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.55 +0.15 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.38 +0.15 43 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.22 +0.13 43 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.08 +0.11 43 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.97 +0.10 44 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.88 +0.10 44 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.81 +0.12 45 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.77 +0.15 46 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 +0.16 47 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.63 +0.13 47 0 19 0
29SEP26 45.00 C 0.54 0.54 0.54 0.58 +0.13 48 5 41 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.53 +0.12 48 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 +0.11 49 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 +0.12 49 0 113 0
30DEC26 17.00 C 0.00 0.00 0.00 11.94 +0.29 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.50 +0.32 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.00 +0.26 35 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.54 +0.27 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.09 +0.25 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.64 +0.24 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.19 +0.21 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.35 +0.19 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.79 +0.38 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.06 +0.37 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.44 +0.36 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.82 +0.36 39 0 0 0
30DEC26 26.00 C 5.32 5.32 5.32 5.36 +0.42 40 10 380 0
30DEC26 27.00 C 0.00 0.00 0.00 4.68 +0.23 38 0 100 0
30DEC26 28.00 C 0.00 0.00 0.00 4.16 +0.20 38 0 143 0
30DEC26 29.00 C 4.30 4.30 4.17 3.76 +0.19 38 16 184 0
30DEC26 30.00 C 0.00 0.00 0.00 3.40 +0.18 38 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 3.08 +0.16 39 0 79 0
30DEC26 32.00 C 2.96 2.96 2.96 2.79 +0.15 39 15 34 0
30DEC26 33.00 C 2.73 2.73 2.73 2.54 +0.14 40 2 1,147 +2
30DEC26 34.00 C 0.00 0.00 0.00 2.32 +0.14 40 0 2,176 0
30DEC26 35.00 C 0.00 0.00 0.00 2.11 +0.10 41 0 1,073 0
30DEC26 36.00 C 1.90 1.90 1.90 1.93 +0.10 41 14 49 +13
30DEC26 37.00 C 0.00 0.00 0.00 1.69 -0.03 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.61 +0.03 42 0 112 0
30DEC26 39.00 C 0.00 0.00 0.00 1.45 -0.01 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.36 +0.05 42 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.25 +0.04 43 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 +0.01 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.04 -0.02 43 0 8 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 0.00 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.88 -0.03 44 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.82 -0.02 44 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30DEC26 48.00 C 0.71 0.71 0.71 0.70 -0.01 45 1 63 +1
30MAR27 18.00 C 0.00 0.00 0.00 11.11 +0.25 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.69 +0.24 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.24 +0.21 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.87 +0.24 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.43 +0.19 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.74 +0.25 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.19 +0.40 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.53 +0.39 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.90 +0.35 38 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 6.25 +0.30 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.72 +0.27 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.23 +0.24 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.75 +0.24 37 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.32 +0.19 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.97 +0.19 38 0 38 0
30MAR27 31.00 C 0.00 0.00 0.00 3.63 +0.16 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.34 +0.16 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.07 +0.14 39 0 20 0
30MAR27 34.00 C 3.20 3.20 2.87 2.84 +0.14 39 2 16 +1
30MAR27 35.00 C 2.55 2.55 2.55 2.60 +0.11 39 14 33 +14
30MAR27 36.00 C 0.00 0.00 0.00 2.42 +0.12 40 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.25 +0.12 40 0 42 0
30MAR27 38.00 C 0.00 0.00 0.00 2.05 +0.07 40 0 33 0
30MAR27 39.00 C 0.00 0.00 0.00 1.85 0.00 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.02 40 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 1.59 -0.06 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.52 -0.03 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.39 -0.05 41 0 0 0
30MAR27 44.00 C 1.30 1.30 1.30 1.31 0.00 42 1 87 +1
TOTAL CALL 3,994 140,284 +491
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 255 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 237 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 232 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 227 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 222 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 217 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 207 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 198 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 181 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 165 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 158 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 334 0
30MAR26 18.00 P 0.01 0.01 0.01 0.01 0.00 101 27 802 -27
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9,197 0
30MAR26 19.50 P 0.01 0.01 0.01 0.01 0.00 86 171 1,338 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 81 25 1,003 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,191 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 14,556 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 3,688 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 10,116 0
30MAR26 25.00 P 0.06 0.08 0.06 0.08 -0.04 50 276 1,918 +201
30MAR26 26.00 P 0.14 0.15 0.10 0.16 -0.07 47 147 3,883 -81
30MAR26 27.00 P 0.30 0.32 0.17 0.32 -0.10 45 275 2,242 +166
30MAR26 28.00 P 0.58 0.59 0.36 0.58 -0.19 43 166 5,256 -135
30MAR26 29.00 P 1.02 1.08 0.65 1.03 -0.24 42 265 4,118 +5
30MAR26 30.00 P 1.63 1.63 1.14 1.70 -0.27 44 148 3,407 +11
30MAR26 31.00 P 2.40 2.40 2.40 2.56 -0.27 50 1 2,250 0
30MAR26 32.00 P 3.00 3.01 2.62 3.32 -0.34 43 8 2,758 -8
30MAR26 33.00 P 0.00 0.00 0.00 4.30 -0.30 50 0 3,524 0
30MAR26 34.00 P 0.00 0.00 0.00 5.28 -0.29 55 0 533 0
30MAR26 35.00 P 0.00 0.00 0.00 6.30 -0.26 66 0 474 0
30MAR26 36.00 P 0.00 0.00 0.00 7.22 -0.34 0 0 81 0
30MAR26 37.00 P 0.00 0.00 0.00 8.27 -0.29 74 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 9.27 -0.29 81 0 344 0
30MAR26 39.00 P 0.00 0.00 0.00 10.27 -0.29 87 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.28 -0.28 95 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.27 -0.29 98 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.27 -0.29 103 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.30 -0.27 116 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.27 -0.29 114 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.27 -0.29 119 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.24 -0.32 113 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.24 -0.32 118 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.24 -0.32 122 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 19.00 P 0.02 0.02 0.02 0.01 0.00 50 50 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 73 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 162 0
29APR26 21.00 P 0.05 0.05 0.05 0.05 +0.02 49 30 109 -21
29APR26 22.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 310 0
29APR26 23.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 205 0
29APR26 24.00 P 0.24 0.24 0.22 0.24 0.00 45 41 391 +20
29APR26 25.00 P 0.36 0.36 0.27 0.38 -0.04 44 181 1,029 +21
29APR26 26.00 P 0.54 0.55 0.42 0.59 -0.08 43 256 673 +180
29APR26 27.00 P 0.70 0.85 0.64 0.87 -0.12 42 203 1,371 +102
29APR26 28.00 P 1.10 1.19 0.99 1.25 -0.17 42 141 1,768 +110
29APR26 29.00 P 1.61 1.61 1.33 1.70 -0.25 41 191 1,720 +5
29APR26 30.00 P 2.15 2.18 1.83 2.33 -0.25 42 92 4,133 +92
29APR26 31.00 P 2.70 2.91 2.70 3.07 -0.21 43 4 1,180 +2
29APR26 32.00 P 3.33 3.33 3.33 3.78 -0.32 42 1 1,513 0
29APR26 33.00 P 4.32 4.32 4.32 4.62 -0.37 43 15 586 0
29APR26 34.00 P 0.00 0.00 0.00 5.68 -0.14 51 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.43 -0.23 46 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.29 -0.30 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.27 -0.34 44 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.27 -0.35 48 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.28 -0.29 52 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.28 -0.28 56 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.28 -0.29 59 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.27 -0.30 61 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.30 -0.27 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.27 -0.30 67 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.28 -0.29 72 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.28 -0.29 74 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.28 -0.29 77 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.28 -0.28 80 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 45 0 11 0
28MAY26 19.00 P 0.05 0.05 0.05 0.03 0.00 45 7 91 +7
28MAY26 19.50 P 0.00 0.00 0.00 0.04 0.00 44 0 56 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 109 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 0.00 44 0 131 0
28MAY26 22.00 P 0.00 0.00 0.00 0.18 0.00 44 0 192 0
28MAY26 23.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 149 0
28MAY26 24.00 P 0.34 0.38 0.34 0.43 -0.05 42 101 333 +100
28MAY26 25.00 P 0.55 0.55 0.55 0.63 -0.09 42 2 693 0
28MAY26 26.00 P 0.88 0.88 0.73 0.89 -0.11 41 171 657 +30
28MAY26 27.00 P 0.99 1.25 0.97 1.22 -0.15 41 165 823 +76
28MAY26 28.00 P 1.38 1.39 1.38 1.63 -0.20 40 30 1,485 0
28MAY26 29.00 P 1.90 1.94 1.81 2.13 -0.23 40 17 508 +2
28MAY26 30.00 P 0.00 0.00 0.00 2.77 -0.23 42 0 340 0
28MAY26 31.00 P 3.28 3.28 3.28 3.41 -0.27 41 5 1,031 +5
28MAY26 32.00 P 0.00 0.00 0.00 4.18 -0.22 43 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 4.86 -0.25 41 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 5.74 -0.27 42 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 6.58 -0.29 42 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 7.53 -0.24 44 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.41 -0.27 43 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.35 -0.27 44 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.28 -0.29 43 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.28 -0.32 45 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.28 -0.30 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.27 -0.30 50 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.30 -0.27 55 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.27 -0.30 54 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.28 -0.29 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.28 -0.29 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.28 -0.29 62 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.28 -0.28 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 311 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 454 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 1,267 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 1,039 0
29JUN26 22.00 P 0.28 0.28 0.28 0.28 -0.03 41 1 1,387 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 650 0
29JUN26 24.00 P 0.60 0.60 0.60 0.62 -0.07 41 15 1,269 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.09 40 0 5,956 0
29JUN26 26.00 P 1.13 1.17 0.97 1.18 -0.11 40 28 3,572 -2
29JUN26 27.00 P 1.53 1.53 1.28 1.55 -0.15 40 33 1,059 +32
29JUN26 28.00 P 2.02 2.02 2.02 1.99 -0.19 40 25 1,960 -22
29JUN26 29.00 P 2.19 2.19 2.19 2.50 -0.21 40 1 2,024 0
29JUN26 30.00 P 2.67 3.02 2.67 3.20 -0.14 42 30 3,384 +15
29JUN26 31.00 P 3.57 3.63 3.57 3.82 -0.24 42 45 2,067 -45
29JUN26 32.00 P 3.96 3.96 3.96 4.56 -0.22 43 15 959 -15
29JUN26 33.00 P 0.00 0.00 0.00 5.28 -0.21 43 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.12 -0.19 44 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 6.90 -0.25 43 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 7.84 -0.18 45 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 8.73 -0.19 46 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.60 -0.23 46 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.54 -0.32 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.45 -0.32 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.40 -0.32 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.35 -0.32 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.31 -0.33 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.27 -0.33 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.28 -0.31 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.28 -0.31 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.28 -0.31 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.28 -0.32 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.04 41 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.05 41 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.05 41 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.05 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.05 40 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.06 40 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 +0.04 40 0 595 0
29SEP26 22.00 P 0.64 0.64 0.64 0.71 0.00 39 45 952 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 +0.01 39 0 971 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 0.00 39 0 4,353 0
29SEP26 25.00 P 0.00 0.00 0.00 1.55 -0.03 38 0 802 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 -0.06 38 0 1,231 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 -0.06 39 0 4,699 0
29SEP26 28.00 P 0.00 0.00 0.00 2.90 -0.11 38 0 1,687 0
29SEP26 29.00 P 0.00 0.00 0.00 3.53 -0.07 39 4 703 +4
29SEP26 30.00 P 0.00 0.00 0.00 4.09 -0.16 39 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 4.74 -0.23 39 0 1,141 0
29SEP26 32.00 P 0.00 0.00 0.00 5.36 -0.29 38 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 6.11 -0.31 39 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 6.87 -0.33 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.67 -0.35 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.50 -0.35 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.33 -0.38 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.20 -0.38 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.12 -0.34 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.02 -0.43 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.92 -0.41 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.83 -0.42 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.76 -0.43 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.90 -0.22 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.84 -0.23 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.78 -0.24 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.74 -0.23 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.70 -0.23 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.03 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.03 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.01 38 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 0.00 38 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 0.00 38 0 96 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 -0.02 38 0 128 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.03 38 0 236 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.06 38 0 264 0
30DEC26 24.00 P 0.00 0.00 0.00 1.63 -0.07 38 0 365 0
30DEC26 25.00 P 1.97 1.97 1.97 2.00 -0.11 37 15 676 0
30DEC26 26.00 P 0.00 0.00 0.00 2.42 -0.14 37 0 603 0
30DEC26 27.00 P 0.00 0.00 0.00 2.92 -0.14 38 0 873 0
30DEC26 28.00 P 0.00 0.00 0.00 3.44 -0.18 38 0 361 0
30DEC26 29.00 P 3.68 3.68 3.68 4.03 -0.19 38 15 269 +15
30DEC26 30.00 P 0.00 0.00 0.00 4.66 -0.21 39 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 5.33 -0.22 39 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.04 -0.23 39 0 40 0
30DEC26 33.00 P 6.25 6.27 6.25 6.69 -0.29 39 30 1,054 0
30DEC26 34.00 P 0.00 0.00 0.00 7.43 -0.32 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.20 -0.35 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.01 -0.41 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.83 -0.42 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.67 -0.42 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.52 -0.43 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.35 -0.26 40 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.26 -0.45 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.14 -0.48 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.11 -0.39 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.01 -0.41 41 0 0 0
30DEC26 45.00 P 17.00 17.00 17.00 16.96 -0.16 42 2 4 +2
30DEC26 46.00 P 0.00 0.00 0.00 17.85 -0.42 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.95 -0.25 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.93 -0.21 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.05 36 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 -0.06 36 0 11 0
30MAR27 19.50 P 0.66 0.66 0.66 0.62 -0.07 36 2 14 +2
30MAR27 20.00 P 0.69 0.69 0.69 0.74 -0.06 36 10 13 +10
30MAR27 21.00 P 0.00 0.00 0.00 0.97 -0.08 36 0 56 0
30MAR27 22.00 P 1.13 1.20 1.13 1.20 -0.13 36 11 162 +11
30MAR27 23.00 P 0.00 0.00 0.00 1.52 -0.13 36 0 93 0
30MAR27 24.00 P 0.00 0.00 0.00 1.91 -0.11 36 0 180 0
30MAR27 25.00 P 0.00 0.00 0.00 2.30 -0.14 36 0 106 0
30MAR27 26.00 P 0.00 0.00 0.00 2.78 -0.14 37 0 103 0
30MAR27 27.00 P 0.00 0.00 0.00 3.29 -0.14 37 0 196 0
30MAR27 28.00 P 0.00 0.00 0.00 3.83 -0.17 37 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.42 -0.18 37 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.04 -0.20 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.73 -0.19 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.43 -0.20 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.04 -0.34 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.77 -0.37 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.54 -0.39 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.33 -0.38 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.14 -0.40 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.96 -0.40 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.80 -0.41 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.54 -0.40 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.53 -0.41 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.40 -0.42 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.27 -0.44 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.15 -0.46 39 0 1 0
TOTAL PUT 3,539 180,528 +870
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$ 73.45
30MAR26 46.00 C 0.00 0.00 0.00 27.49 -0.07 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.49 -0.11 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.49 -0.07 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.50 -0.10 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.46 -0.10 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.00 -0.06 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.50 -0.06 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.00 -0.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.51 -0.04 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.01 +0.35 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.51 +0.35 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.01 +0.34 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 3.60 +0.27 18 0 85 0
30MAR26 72.50 C 1.62 1.62 1.62 1.47 +0.20 15 30 110 +30
30MAR26 75.00 C 0.40 0.42 0.34 0.34 +0.08 15 37 628 +8
30MAR26 77.50 C 0.10 0.10 0.10 0.04 +0.01 16 6 413 +4
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 31 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.60 0.00 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.46 -0.10 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.00 -0.06 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.50 -0.06 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.00 -0.11 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.63 +0.08 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.14 +0.35 14 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.65 +0.34 13 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.22 +0.34 14 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.04 +0.31 16 0 60 0
29APR26 72.50 C 1.95 1.95 1.95 2.12 +0.18 14 21 105 +1
29APR26 75.00 C 0.00 0.00 0.00 0.91 +0.09 14 0 487 0
29APR26 77.50 C 0.31 0.32 0.31 0.33 +0.06 14 6 362 0
29APR26 80.00 C 0.00 0.00 0.00 0.09 +0.02 14 0 75 0
29APR26 82.50 C 0.07 0.07 0.07 0.02 0.00 15 89 133 +89
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 23.58 +0.02 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.09 +0.03 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.62 +0.06 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.14 +0.03 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.75 +0.20 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.27 +0.34 13 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.81 +0.32 13 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.43 +0.28 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.36 +0.22 14 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.56 +0.12 14 0 96 0
28MAY26 75.00 C 0.00 0.00 0.00 1.32 +0.07 14 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.58 0.00 13 0 219 0
28MAY26 80.00 C 0.00 0.00 0.00 0.22 -0.01 13 0 203 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 26.55 -0.05 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.54 -0.02 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.60 0.00 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.58 +0.02 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.09 +0.03 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.62 +0.06 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.14 +0.03 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.78 +0.23 15 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.29 +0.34 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.84 +0.33 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.48 +0.29 13 0 1 0
29JUN26 70.00 C 4.54 4.55 4.54 4.47 +0.22 14 32 74 +2
29JUN26 72.50 C 0.00 0.00 0.00 2.72 +0.18 13 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.46 +0.09 13 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.71 +0.04 13 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.30 +0.01 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 0.00 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.55 -0.05 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.54 -0.02 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.60 0.00 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.58 +0.02 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.09 +0.03 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.62 +0.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.14 +0.03 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.78 +0.23 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.33 +0.35 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.98 +0.36 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.82 +0.37 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.92 +0.35 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.26 +0.19 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.10 +0.21 12 0 32 0
29SEP26 77.50 C 0.00 0.00 0.00 1.26 +0.15 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.71 +0.10 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 +0.07 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 +0.06 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.02 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 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 25.54 -0.02 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.60 0.00 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.58 +0.02 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.09 +0.03 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.62 +0.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.14 +0.03 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.08 +0.53 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.73 +0.33 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.48 +0.31 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.40 +0.28 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.55 +0.24 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.87 +0.20 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.67 +0.15 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.74 +0.10 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.10 +0.08 11 0 28 0
30DEC26 82.50 C 0.00 0.00 0.00 0.65 +0.04 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 +0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 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 23.58 +0.02 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.09 +0.03 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.71 +0.15 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.38 +0.27 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.53 +0.75 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.25 +0.32 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.09 +0.29 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.09 +0.26 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.32 +0.23 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.64 +0.19 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.42 +0.15 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.44 +0.11 11 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.69 +0.10 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.12 +0.05 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 +0.04 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 +0.03 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.29 +0.02 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.19 +0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
TOTAL CALL 221 5,663 +134
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 466 0
30MAR26 72.50 P 0.52 0.55 0.51 0.44 -0.13 15 27 979 +2
30MAR26 75.00 P 1.82 1.82 1.82 1.82 -0.33 15 30 377 0
30MAR26 77.50 P 0.00 0.00 0.00 4.09 -0.32 18 0 222 0
30MAR26 80.00 P 0.00 0.00 0.00 6.55 -0.35 0 0 136 0
30MAR26 82.50 P 0.00 0.00 0.00 9.05 -0.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.55 -0.35 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.21 -0.19 58 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.71 -0.19 65 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.25 -0.15 74 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.71 -0.19 78 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.25 -0.15 87 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.71 -0.19 91 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29APR26 60.00 P 0.04 0.04 0.04 0.01 0.00 23 30 30 +28
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 18 0
29APR26 67.50 P 0.14 0.14 0.14 0.07 -0.01 15 3 322 +3
29APR26 70.00 P 0.00 0.00 0.00 0.31 -0.05 14 0 742 0
29APR26 72.50 P 0.91 1.03 0.91 0.98 -0.14 14 10 384 -5
29APR26 75.00 P 0.00 0.00 0.00 2.25 -0.33 14 0 244 0
29APR26 77.50 P 0.00 0.00 0.00 4.25 -0.29 15 0 166 0
29APR26 80.00 P 0.00 0.00 0.00 6.55 -0.35 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.05 -0.35 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.55 -0.35 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.25 -0.15 35 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.73 -0.17 39 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.25 -0.15 44 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.73 -0.17 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.25 -0.15 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.73 -0.17 54 0 0 0
28MAY26 50.00 P 0.01 0.01 0.01 0.01 0.00 32 80 80 +80
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 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 15 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.03 13 0 49 0
28MAY26 67.50 P 0.00 0.00 0.00 0.14 -0.07 13 0 184 0
28MAY26 70.00 P 0.00 0.00 0.00 0.49 -0.14 13 0 462 0
28MAY26 72.50 P 0.00 0.00 0.00 1.25 -0.18 14 0 210 0
28MAY26 75.00 P 2.53 2.53 2.53 2.48 -0.32 13 25 245 +25
28MAY26 77.50 P 4.26 4.26 4.26 4.38 -0.29 14 14 298 +14
28MAY26 80.00 P 0.00 0.00 0.00 6.57 -0.36 13 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.05 -0.35 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.55 -0.37 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.25 -0.17 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.73 -0.19 32 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.25 -0.17 35 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.73 -0.19 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.25 -0.17 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.73 -0.19 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.03 13 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.30 -0.07 13 0 98 0
29JUN26 70.00 P 0.93 0.93 0.93 0.79 -0.14 13 53 79 -36
29JUN26 72.50 P 0.00 0.00 0.00 1.70 -0.13 13 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.00 -0.22 12 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.82 -0.25 12 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.98 -0.34 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.31 -0.34 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.74 -0.43 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.44 -0.08 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.87 -0.22 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.36 -0.20 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.85 -0.18 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.33 -0.18 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.80 -0.20 31 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 0.09 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.02 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 +0.02 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.21 0.00 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.18 -0.04 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.56 +0.01 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.16 -0.16 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.17 -0.24 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.40 -0.29 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.77 -0.46 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.44 -0.19 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.87 -0.22 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.36 -0.20 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.85 -0.18 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.33 -0.18 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.81 -0.19 25 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 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 -0.02 11 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.37 -0.04 11 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 -0.07 11 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 -0.12 12 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 2.41 -0.15 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.75 -0.22 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.29 -0.26 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.26 -0.29 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.45 -0.32 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.79 -0.49 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.44 -0.21 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.87 -0.22 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.36 -0.20 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.85 -0.18 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.33 -0.18 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.81 -0.19 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.13 -0.02 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 -0.04 12 0 2 0
30MAR27 65.00 P 0.85 0.85 0.85 0.59 -0.06 12 2 5 +2
30MAR27 67.50 P 0.00 0.00 0.00 1.07 -0.09 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.80 -0.13 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.81 -0.17 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.14 -0.09 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.61 -0.25 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.48 -0.28 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.58 -0.32 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.86 -0.70 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.68 -0.35 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.19 -0.27 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.68 -0.17 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.08 -0.17 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.49 -0.16 22 0 0 0
TOTAL PUT 274 9,476 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 49.96
30MAR26 31.00 C 0.00 0.00 0.00 18.99 -0.08 81 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.99 -0.16 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.99 -0.11 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.99 -0.20 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.99 -0.17 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.99 -0.21 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.99 -0.12 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.06 -0.05 75 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.00 -0.11 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.00 -0.17 43 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 9.00 -0.17 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.00 -0.04 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.00 -0.05 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.01 -0.05 29 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 5.03 -0.05 29 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 4.07 -0.07 28 0 544 0
30MAR26 47.00 C 0.00 0.00 0.00 3.16 -0.08 28 0 510 0
30MAR26 48.00 C 0.00 0.00 0.00 2.40 -0.01 30 0 1,745 0
30MAR26 49.00 C 1.70 1.70 1.65 1.66 -0.03 29 66 2,206 -42
30MAR26 50.00 C 1.29 1.29 1.05 1.09 -0.06 28 154 3,679 +64
30MAR26 52.50 C 0.45 0.46 0.32 0.28 -0.07 28 351 3,822 -167
30MAR26 55.00 C 0.08 0.08 0.08 0.05 -0.02 29 2 3,191 0
30MAR26 57.50 C 0.03 0.03 0.03 0.01 0.00 31 90 3,889 -90
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.04 -0.25 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.06 -0.13 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.07 -0.23 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.09 -0.23 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.11 -0.17 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.14 -0.06 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.20 -0.06 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.28 -0.07 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.40 -0.08 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.57 -0.09 28 0 181 0
29APR26 47.00 C 0.00 0.00 0.00 3.80 -0.11 27 0 272 0
29APR26 48.00 C 3.70 3.70 3.12 3.20 -0.06 29 123 577 -93
29APR26 49.00 C 0.00 0.00 0.00 2.57 +0.03 29 0 755 0
29APR26 50.00 C 2.27 2.27 1.96 2.03 -0.01 28 165 1,329 +77
29APR26 52.50 C 1.00 1.00 1.00 1.02 -0.10 28 7 569 0
29APR26 55.00 C 0.00 0.00 0.00 0.46 -0.07 28 0 333 0
29APR26 57.50 C 0.00 0.00 0.00 0.18 -0.04 28 0 320 0
29APR26 60.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 56 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 28 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 37 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 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 12.29 -0.17 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.32 +0.02 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.35 -0.15 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.40 +0.04 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.36 -0.06 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.46 -0.07 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.60 -0.08 27 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.79 -0.08 27 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 5.02 -0.09 27 0 86 0
28MAY26 47.00 C 0.00 0.00 0.00 4.32 -0.08 27 0 515 0
28MAY26 48.00 C 3.66 3.66 3.66 3.65 -0.13 27 30 753 -10
28MAY26 49.00 C 3.39 3.39 3.04 3.15 -0.05 28 90 1,069 -30
28MAY26 50.00 C 2.84 2.84 2.53 2.57 -0.04 27 75 1,362 +45
28MAY26 52.50 C 1.77 1.77 1.58 1.59 -0.08 28 27 314 +27
28MAY26 55.00 C 0.00 0.00 0.00 0.89 -0.07 28 0 233 0
28MAY26 57.50 C 0.65 0.65 0.65 0.47 -0.05 28 61 5,018 +61
28MAY26 60.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 233 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.32 -0.21 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.36 -0.20 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.41 -0.18 32 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.45 -0.19 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.51 +0.01 30 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.58 +0.13 29 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.62 +0.07 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.77 -0.06 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.96 -0.06 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.17 -0.08 27 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.46 -0.07 27 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 4.79 -0.07 27 0 404 0
29JUN26 48.00 C 4.11 4.11 4.10 4.15 -0.06 27 60 411 -60
29JUN26 49.00 C 3.82 3.82 3.82 3.59 -0.06 27 30 446 -30
29JUN26 50.00 C 3.17 3.17 2.98 3.05 -0.07 27 181 2,816 -63
29JUN26 52.50 C 0.00 0.00 0.00 2.07 -0.04 27 0 4,255 0
29JUN26 55.00 C 0.00 0.00 0.00 1.33 -0.05 28 0 8,845 0
29JUN26 57.50 C 0.00 0.00 0.00 0.80 -0.05 27 0 594 0
29JUN26 60.00 C 0.00 0.00 0.00 0.47 -0.03 27 0 398 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 -0.03 27 0 386 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.41 -0.19 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.46 -0.17 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.52 -0.18 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.60 -0.09 29 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.70 -0.18 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.81 +0.04 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.98 +0.05 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.10 -0.05 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.36 -0.03 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.64 -0.04 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.99 -0.04 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.36 -0.03 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.81 -0.03 27 0 235 0
29SEP26 49.00 C 4.56 4.56 4.56 4.32 -0.06 27 1 478 -1
29SEP26 50.00 C 3.80 3.81 3.80 3.85 -0.05 27 60 614 0
29SEP26 52.50 C 2.87 2.87 2.87 2.87 -0.02 27 30 1,197 +30
29SEP26 55.00 C 0.00 0.00 0.00 2.06 -0.02 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.45 -0.01 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 1.01 -0.01 27 0 417 0
29SEP26 62.50 C 0.00 0.00 0.00 0.69 -0.01 27 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 -0.01 27 0 131 0
29SEP26 67.50 C 0.48 0.48 0.48 0.31 0.00 27 3 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.57 -0.19 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.68 -0.19 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.80 +0.03 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.98 -0.18 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.16 -0.21 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.41 -0.19 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.62 -0.06 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.94 -0.06 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.30 -0.06 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.69 -0.07 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.12 -0.06 26 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.60 -0.06 26 0 960 0
30DEC26 49.00 C 0.00 0.00 0.00 5.14 -0.07 27 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 4.69 -0.07 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.71 -0.06 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.89 -0.06 27 0 225 0
30DEC26 57.50 C 0.00 0.00 0.00 2.21 -0.05 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.67 -0.04 27 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.25 -0.03 27 0 161 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.04 27 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.69 -0.02 27 0 35 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 12.04 -0.20 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.25 +0.02 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.48 -0.21 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.75 -0.22 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.09 -0.04 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.69 -0.07 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.10 -0.08 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.51 -0.08 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.98 -0.08 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.47 -0.08 27 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.79 -0.07 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.37 -0.08 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.38 -0.07 26 0 19 0
30MAR27 55.00 C 0.00 0.00 0.00 3.53 -0.07 26 0 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.84 -0.07 26 0 60 0
30MAR27 60.00 C 2.25 2.25 2.25 2.28 -0.07 26 2 134 +2
30MAR27 62.50 C 1.92 1.93 1.92 1.84 -0.09 27 10 34 -10
30MAR27 65.00 C 0.00 0.00 0.00 1.50 -0.06 27 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.19 -0.05 27 0 2 0
30MAR27 70.00 C 1.03 1.03 1.00 0.91 -0.07 27 500 502 +500
30MAR27 72.50 C 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
TOTAL CALL 2,118 67,198 +210
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,539 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,042 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1,762 0
30MAR26 46.00 P 0.11 0.11 0.11 0.07 -0.02 28 18 5,838 0
30MAR26 47.00 P 0.16 0.16 0.16 0.17 -0.04 28 3,206 2,135 -3,194
30MAR26 48.00 P 0.33 0.33 0.33 0.35 -0.05 28 300 2,417 -300
30MAR26 49.00 P 0.54 0.54 0.54 0.65 -0.07 28 46 1,415 -1
30MAR26 50.00 P 0.94 1.08 0.83 1.06 -0.10 28 504 3,776 +179
30MAR26 52.50 P 2.87 2.87 2.87 2.77 -0.09 28 30 6,080 0
30MAR26 55.00 P 0.00 0.00 0.00 5.06 -0.01 28 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 7.54 +0.04 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.09 +0.09 53 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.60 +0.10 64 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.09 +0.09 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.59 +0.01 80 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.09 -0.08 89 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.60 +0.10 98 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.10 +0.10 105 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.60 -0.06 112 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.09 +0.09 117 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 29 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 0.00 29 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 181 0
29APR26 42.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 457 0
29APR26 43.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 587 0
29APR26 44.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 1,524 0
29APR26 45.00 P 0.34 0.34 0.34 0.31 -0.04 28 20 1,426 +10
29APR26 46.00 P 0.45 0.45 0.45 0.49 -0.05 28 1 1,062 +1
29APR26 47.00 P 0.00 0.00 0.00 0.73 -0.05 28 0 3,800 0
29APR26 48.00 P 0.96 1.06 0.96 1.03 -0.07 28 55 6,921 -6
29APR26 49.00 P 1.40 1.44 1.40 1.39 -0.11 27 90 1,037 +90
29APR26 50.00 P 1.71 1.71 1.71 1.85 -0.12 27 40 1,233 0
29APR26 52.50 P 3.18 3.47 3.18 3.38 -0.18 27 32 735 +32
29APR26 55.00 P 0.00 0.00 0.00 5.36 -0.07 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 7.62 +0.01 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.09 +0.08 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.60 +0.10 39 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.09 +0.09 43 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.59 +0.01 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.09 -0.08 53 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.60 +0.10 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.10 +0.10 63 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 577 0
28MAY26 43.00 P 0.34 0.34 0.34 0.29 -0.03 27 72 726 +12
28MAY26 44.00 P 0.45 0.45 0.45 0.43 -0.03 28 72 592 +72
28MAY26 45.00 P 0.67 0.67 0.67 0.62 -0.04 28 30 796 +30
28MAY26 46.00 P 0.78 0.86 0.78 0.86 -0.05 28 38 573 +38
28MAY26 47.00 P 0.00 0.00 0.00 1.14 -0.06 27 0 339 0
28MAY26 48.00 P 1.33 1.33 1.33 1.47 -0.08 27 2 866 +2
28MAY26 49.00 P 1.87 1.95 1.87 1.92 -0.05 28 3,372 3,770 +2,629
28MAY26 50.00 P 2.41 2.41 2.41 2.41 -0.05 28 34 443 +34
28MAY26 52.50 P 3.65 3.93 3.65 3.86 -0.06 27 90 495 +90
28MAY26 55.00 P 0.00 0.00 0.00 5.73 -0.04 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 7.80 -0.01 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.15 +0.13 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.60 +0.09 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.09 +0.09 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.59 +0.01 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.09 -0.08 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.60 +0.10 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 0.00 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 -0.02 27 0 8,486 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.02 27 0 882 0
29JUN26 45.00 P 0.00 0.00 0.00 0.93 -0.03 27 0 7,900 0
29JUN26 46.00 P 1.19 1.19 1.19 1.19 -0.05 27 20 1,866 0
29JUN26 47.00 P 0.00 0.00 0.00 1.50 -0.07 27 0 812 0
29JUN26 48.00 P 0.00 0.00 0.00 1.86 -0.10 27 0 1,907 0
29JUN26 49.00 P 0.00 0.00 0.00 2.29 -0.12 27 0 3,274 0
29JUN26 50.00 P 0.00 0.00 0.00 2.78 -0.07 27 0 3,373 0
29JUN26 52.50 P 0.00 0.00 0.00 4.26 -0.08 27 0 1,268 0
29JUN26 55.00 P 5.82 6.08 5.82 6.08 -0.05 28 60 297 +30
29JUN26 57.50 P 0.00 0.00 0.00 8.02 -0.23 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.32 +0.11 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.60 +0.04 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.09 +0.09 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.59 +0.01 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.09 -0.08 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.60 +0.10 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.10 +0.10 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.60 -0.06 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.09 +0.09 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.20 0.00 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 0.00 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 0.00 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.81 0.00 27 0 499 0
29SEP26 42.00 P 0.00 0.00 0.00 1.01 0.00 27 0 518 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 -0.02 26 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 0.00 26 0 450 0
29SEP26 45.00 P 0.00 0.00 0.00 1.83 -0.01 26 0 527 0
29SEP26 46.00 P 2.10 2.10 2.10 2.20 -0.03 26 10 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 2.58 -0.01 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.04 +0.01 26 0 1,345 0
29SEP26 49.00 P 0.00 0.00 0.00 3.55 +0.01 26 0 382 0
29SEP26 50.00 P 3.90 4.06 3.90 4.12 +0.04 26 181 755 +109
29SEP26 52.50 P 0.00 0.00 0.00 5.62 0.00 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.40 -0.14 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.35 +0.11 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.43 -0.10 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.63 -0.09 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.90 +0.07 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.26 -0.07 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.63 +0.16 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.04 -0.07 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.47 +0.17 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 -0.01 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.64 -0.02 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.81 -0.01 26 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 -0.02 26 0 279 0
30DEC26 41.00 P 0.00 0.00 0.00 1.23 -0.05 26 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.47 -0.06 26 0 309 0
30DEC26 43.00 P 0.00 0.00 0.00 1.75 -0.01 26 0 278 0
30DEC26 44.00 P 2.08 2.08 2.08 2.06 -0.01 26 30 209 +30
30DEC26 45.00 P 0.00 0.00 0.00 2.41 -0.01 26 0 192 0
30DEC26 46.00 P 0.00 0.00 0.00 2.80 -0.01 26 0 430 0
30DEC26 47.00 P 0.00 0.00 0.00 3.22 -0.02 26 0 1,483 0
30DEC26 48.00 P 3.70 3.70 3.70 3.69 -0.01 26 5 1,604 -5
30DEC26 49.00 P 0.00 0.00 0.00 4.19 -0.02 26 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 4.74 -0.01 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.25 -0.01 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 7.97 +0.01 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.84 -0.16 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.86 0.00 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.97 +0.12 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.18 -0.09 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.46 -0.07 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.79 -0.07 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.14 +0.03 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.56 -0.04 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.18 -0.02 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.42 -0.03 27 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 1.68 -0.03 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.03 -0.03 27 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.36 -0.04 27 0 90 0
30MAR27 44.00 P 0.00 0.00 0.00 2.71 -0.04 27 0 120 0
30MAR27 45.00 P 0.00 0.00 0.00 3.12 -0.04 27 0 6 0
30MAR27 46.00 P 3.64 3.64 3.64 3.53 -0.04 27 30 60 +30
30MAR27 47.00 P 0.00 0.00 0.00 4.00 -0.04 27 0 165 0
30MAR27 48.00 P 0.00 0.00 0.00 4.49 -0.04 27 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.00 -0.03 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.57 -0.04 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.08 -0.03 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.76 -0.03 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.61 -0.02 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.58 -0.02 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.62 -0.11 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.74 +0.11 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.92 +0.01 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.16 +0.12 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.42 +0.13 28 0 0 0
TOTAL PUT 8,388 112,839 -88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 28.80
20MAR26 17.50 C 0.00 0.00 0.00 11.48 -0.46 350 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 10.98 -0.47 333 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 10.48 -0.48 317 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 9.98 -0.48 301 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 9.48 -0.47 285 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 8.98 -0.49 270 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 7.98 -0.47 240 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 6.98 -0.48 211 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 5.98 -0.51 183 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 4.95 -0.50 149 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 3.92 -0.53 115 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 2.90 -0.56 86 0 0 0
20MAR26 27.00 C 1.96 2.20 1.50 1.91 -0.58 63 5 169 0
20MAR26 28.00 C 1.05 1.40 0.70 1.07 -0.53 56 825 423 +91
20MAR26 29.00 C 0.48 0.80 0.30 0.47 -0.44 53 725 838 +304
20MAR26 30.00 C 0.30 0.40 0.10 0.16 -0.31 53 926 1,457 +103
20MAR26 31.00 C 0.11 0.18 0.04 0.04 -0.16 53 193 416 +77
20MAR26 32.00 C 0.02 0.07 0.02 0.01 -0.06 55 455 692 +400
20MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 195 0
20MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 143 0
20MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 119 0
20MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 103 0
20MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
20MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 146 0 28 0
20MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
20MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 165 100 100 +100
27MAR26 18.50 C 0.00 0.00 0.00 10.50 - 176 0 0 -
27MAR26 19.00 C 0.00 0.00 0.00 9.98 -0.48 163 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 9.49 -0.48 156 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 8.99 -0.48 148 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 7.99 -0.47 131 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 6.99 -0.47 116 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 5.98 -0.51 99 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 4.95 -0.50 80 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 3.92 -0.58 61 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 2.96 -0.61 52 0 0 0
27MAR26 27.00 C 0.00 0.00 0.00 2.20 -0.43 56 0 0 0
27MAR26 28.00 C 1.01 1.15 1.01 1.49 -0.42 54 3 2 +2
27MAR26 29.00 C 1.02 1.10 0.65 0.95 -0.36 54 218 197 +159
27MAR26 30.00 C 0.62 0.76 0.40 0.56 -0.31 53 165 230 +75
27MAR26 31.00 C 0.42 0.42 0.41 0.30 -0.24 53 10 43 +8
27MAR26 32.00 C 0.23 0.23 0.16 0.15 -0.16 52 432 422 +422
27MAR26 33.00 C 0.14 0.16 0.13 0.07 -0.10 52 101 181 +80
27MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.05 55 0 80 0
27MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 4 0
27MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.24 -0.46 335 0 175 0
30MAR26 10.00 C 0.00 0.00 0.00 19.00 -0.45 331 0 157 0
30MAR26 10.50 C 0.00 0.00 0.00 18.50 -0.47 317 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.00 -0.49 303 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.45 -0.53 274 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.95 -0.50 262 0 4 0
30MAR26 12.50 C 0.00 0.00 0.00 16.50 -0.46 266 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.95 -0.70 240 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.49 -0.49 242 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.95 -0.57 220 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 14.50 -0.45 224 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 13.95 -0.55 201 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.50 -0.69 205 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.00 -0.46 195 0 85 0
30MAR26 16.50 C 0.00 0.00 0.00 12.49 -0.48 184 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 12.00 -0.46 178 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 11.50 -0.69 170 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 11.00 -0.60 161 0 306 0
30MAR26 18.50 C 0.00 0.00 0.00 10.50 -0.46 153 0 40 -640
30MAR26 19.00 C 9.82 9.82 9.82 10.00 -0.69 146 6 370 -6
30MAR26 19.50 C 0.00 0.00 0.00 9.50 -0.47 138 0 667 -650
30MAR26 20.00 C 8.83 8.83 8.83 9.08 -0.39 143 1 3,895 -1
30MAR26 21.00 C 0.00 0.00 0.00 8.00 -0.46 116 0 1,312 0
30MAR26 22.00 C 6.92 6.92 6.92 6.99 -0.47 101 251 3,315 -53
30MAR26 23.00 C 5.47 5.65 5.47 6.00 -0.49 89 135 3,066 -73
30MAR26 24.00 C 4.86 4.86 4.28 4.99 -0.49 74 102 2,324 -90
30MAR26 25.00 C 3.75 4.32 3.68 4.00 -0.50 62 1,040 4,511 -1,000
30MAR26 26.00 C 2.80 3.40 2.43 3.08 -0.49 56 17 4,597 -16
30MAR26 27.00 C 2.25 2.25 1.77 2.25 -0.45 52 468 2,071 +329
30MAR26 28.00 C 1.51 1.89 1.08 1.52 -0.45 49 1,670 7,005 +365
30MAR26 29.00 C 1.00 1.09 0.67 0.98 -0.36 48 458 3,242 +105
30MAR26 30.00 C 0.61 0.78 0.42 0.61 -0.30 49 2,548 4,560 +577
30MAR26 31.00 C 0.39 0.47 0.25 0.35 -0.23 49 528 2,460 +143
30MAR26 32.00 C 0.28 0.28 0.16 0.18 -0.16 48 664 1,240 +243
30MAR26 33.00 C 0.17 0.17 0.10 0.09 -0.10 48 322 1,278 -160
30MAR26 34.00 C 0.10 0.10 0.07 0.05 -0.05 50 246 1,995 +178
30MAR26 35.00 C 0.08 0.08 0.05 0.02 -0.03 49 112 479 -28
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 725 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 304 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 406 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 329 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 451 0
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 74 120 290 +60
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 79 1 330 0
29APR26 14.50 C 0.00 0.00 0.00 14.50 -0.47 119 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 14.01 -0.49 115 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.50 -0.69 108 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.01 -0.45 104 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 12.49 -0.48 97 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.00 -0.47 94 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 11.50 -0.69 89 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.00 -0.60 84 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.50 -0.47 80 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.00 -0.69 76 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.55 -0.46 77 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 9.08 -0.43 75 0 871 0
29APR26 21.00 C 0.00 0.00 0.00 8.00 -0.53 60 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 7.01 -0.54 53 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 6.09 -0.45 52 0 730 0
29APR26 24.00 C 0.00 0.00 0.00 5.17 -0.42 48 0 2,132 0
29APR26 25.00 C 3.68 4.49 3.68 4.24 -0.45 43 6 1,575 +1
29APR26 26.00 C 3.03 3.23 3.03 3.49 -0.42 44 29 2,194 -4
29APR26 27.00 C 2.46 2.98 2.27 2.71 -0.49 41 189 5,659 +9
29APR26 28.00 C 1.88 2.20 1.77 2.09 -0.49 41 182 3,238 +113
29APR26 29.00 C 1.64 1.89 1.32 1.62 -0.42 42 366 1,797 +250
29APR26 30.00 C 1.22 1.34 0.94 1.19 -0.39 42 1,261 1,582 -532
29APR26 31.00 C 0.93 1.02 0.67 0.86 -0.35 41 529 1,144 +475
29APR26 32.00 C 0.70 0.80 0.49 0.60 -0.31 41 1,018 2,360 +750
29APR26 33.00 C 0.55 0.55 0.38 0.42 -0.27 41 269 545 +170
29APR26 34.00 C 0.29 0.37 0.28 0.28 -0.23 41 258 586 +94
29APR26 35.00 C 0.39 0.39 0.21 0.18 -0.19 41 631 1,234 +313
29APR26 36.00 C 0.18 0.21 0.18 0.12 -0.14 41 559 737 -150
29APR26 37.00 C 0.00 0.00 0.00 0.08 -0.10 41 0 60 0
29APR26 38.00 C 0.17 0.17 0.15 0.05 -0.07 41 120 148 +120
29APR26 39.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 72 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 192 0
29APR26 41.00 C 0.11 0.11 0.11 0.01 -0.03 40 200 666 +200
29APR26 42.00 C 0.09 0.09 0.05 0.01 -0.02 43 1,242 1,341 +1,241
28MAY26 15.50 C 0.00 0.00 0.00 13.66 -0.53 96 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.01 -0.51 77 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.49 -0.54 71 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.19 -0.34 85 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.50 -0.69 65 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.05 -0.55 67 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.50 -0.54 58 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.00 -0.69 55 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 9.55 -0.51 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.08 -0.49 55 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 8.16 -0.37 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.23 -0.32 51 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 6.21 -0.49 43 0 333 0
28MAY26 24.00 C 0.00 0.00 0.00 5.33 -0.46 42 0 401 0
28MAY26 25.00 C 4.41 4.41 4.08 4.31 -0.66 34 72 1,549 -1
28MAY26 26.00 C 3.51 3.51 3.51 3.59 -0.61 36 50 802 0
28MAY26 27.00 C 2.61 3.16 2.61 3.14 -0.57 41 116 1,475 -48
28MAY26 28.00 C 2.30 2.48 2.30 2.54 -0.40 40 54 3,185 0
28MAY26 29.00 C 2.04 2.10 1.85 2.01 -0.41 39 279 3,055 +97
28MAY26 30.00 C 1.68 1.78 1.38 1.58 -0.38 39 255 480 +98
28MAY26 31.00 C 1.34 1.34 1.26 1.24 -0.35 39 61 274 +47
28MAY26 32.00 C 1.08 1.09 0.99 0.94 -0.35 39 39 190 +28
28MAY26 33.00 C 0.77 0.77 0.66 0.71 -0.34 39 111 370 +1
28MAY26 34.00 C 0.56 0.56 0.56 0.53 -0.29 39 150 410 +150
28MAY26 35.00 C 0.54 0.54 0.49 0.39 -0.24 39 54 118 +15
28MAY26 36.00 C 0.51 0.51 0.51 0.29 -0.19 39 25 151 +25
28MAY26 37.00 C 0.32 0.32 0.26 0.21 -0.16 39 92 73 +28
28MAY26 38.00 C 0.00 0.00 0.00 0.15 -0.13 39 0 127 0
28MAY26 39.00 C 0.00 0.00 0.00 0.11 -0.10 39 0 276 0
28MAY26 40.00 C 0.00 0.00 0.00 0.08 -0.07 39 0 20 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 0 0
28MAY26 42.00 C 0.15 0.15 0.15 0.04 -0.05 39 200 555 +200
29JUN26 11.50 C 0.00 0.00 0.00 17.49 -0.52 104 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.09 -0.42 111 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.67 -0.35 113 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.01 -0.64 92 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.50 -0.52 87 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 15.19 -0.34 100 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.67 -0.36 94 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.12 -0.41 86 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 13.76 -0.46 92 0 1,450 0
29JUN26 16.00 C 0.00 0.00 0.00 13.01 -0.51 68 0 6,400 0
29JUN26 16.50 C 12.22 12.60 12.22 12.49 -0.55 63 1,000 9,801 -1,000
29JUN26 17.00 C 0.00 0.00 0.00 12.19 -0.36 76 0 4,330 0
29JUN26 17.50 C 0.00 0.00 0.00 11.50 -0.69 57 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 11.07 -0.53 61 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 10.50 -0.54 51 0 321 0
29JUN26 19.00 C 9.80 10.02 9.80 10.00 -0.69 48 35 444 0
29JUN26 19.50 C 0.00 0.00 0.00 9.61 -0.45 54 0 979 0
29JUN26 20.00 C 0.00 0.00 0.00 9.08 -0.49 49 0 357 0
29JUN26 21.00 C 0.00 0.00 0.00 8.25 -0.31 52 0 771 0
29JUN26 22.00 C 7.13 7.13 7.13 7.30 -0.33 48 1 1,209 -1
29JUN26 23.00 C 0.00 0.00 0.00 6.39 -0.33 45 0 906 0
29JUN26 24.00 C 5.38 5.39 5.38 5.53 -0.37 43 5 2,003 +1
29JUN26 25.00 C 0.00 0.00 0.00 4.66 -0.41 40 0 2,963 0
29JUN26 26.00 C 0.00 0.00 0.00 3.77 -0.59 36 0 5,963 0
29JUN26 27.00 C 3.28 3.28 3.25 3.30 -0.42 39 128 5,515 -5
29JUN26 28.00 C 2.75 2.75 2.36 2.77 -0.38 40 127 1,488 -3
29JUN26 29.00 C 1.94 1.94 1.94 2.27 -0.39 39 5 1,496 -5
29JUN26 30.00 C 1.72 1.77 1.72 1.83 -0.37 39 74 1,697 +67
29JUN26 31.00 C 0.00 0.00 0.00 1.49 -0.35 39 0 339 0
29JUN26 32.00 C 1.31 1.36 1.31 1.18 -0.35 39 13 441 +1
29JUN26 33.00 C 0.00 0.00 0.00 0.93 -0.35 39 0 761 0
29JUN26 34.00 C 0.00 0.00 0.00 0.73 -0.30 39 0 117 0
29JUN26 35.00 C 0.72 0.72 0.72 0.57 -0.26 39 10 85 0
29JUN26 36.00 C 0.00 0.00 0.00 0.44 -0.22 39 0 141 0
29JUN26 37.00 C 0.00 0.00 0.00 0.34 -0.19 39 0 118 0
29JUN26 38.00 C 0.00 0.00 0.00 0.26 -0.16 39 0 251 0
29JUN26 39.00 C 0.00 0.00 0.00 0.19 -0.14 38 0 186 0
29JUN26 40.00 C 0.27 0.27 0.27 0.15 -0.11 39 30 366 +30
29JUN26 41.00 C 0.22 0.22 0.22 0.11 -0.09 39 1 2 +1
29JUN26 42.00 C 0.00 0.00 0.00 0.09 -0.07 39 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 16.67 -0.35 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.01 -0.64 74 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 15.70 -0.32 83 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.19 -0.34 79 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.67 -0.36 74 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.12 -0.41 68 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.76 -0.46 72 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.01 -0.53 55 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 12.49 -0.56 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 12.19 -0.37 60 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 11.50 -0.69 46 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 11.07 -0.53 48 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 10.50 -0.54 42 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.04 -0.65 42 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 9.61 -0.45 43 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 9.30 -0.27 47 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 8.25 -0.51 41 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 7.31 -0.38 38 0 414 0
29SEP26 23.00 C 0.00 0.00 0.00 6.48 -0.43 37 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 5.78 -0.39 38 1 739 -1
29SEP26 25.00 C 0.00 0.00 0.00 5.14 -0.36 39 0 534 0
29SEP26 26.00 C 0.00 0.00 0.00 4.44 -0.59 37 0 539 0
29SEP26 27.00 C 3.47 3.47 3.35 3.85 -0.59 37 31 1,184 +31
29SEP26 28.00 C 3.12 3.12 2.79 3.26 -0.54 36 54 688 +54
29SEP26 29.00 C 2.71 2.71 2.71 2.84 -0.49 36 3 1,073 0
29SEP26 30.00 C 0.00 0.00 0.00 2.44 -0.48 36 0 362 0
29SEP26 31.00 C 0.00 0.00 0.00 2.10 -0.45 36 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 1.81 -0.40 37 0 361 0
29SEP26 33.00 C 0.00 0.00 0.00 1.54 -0.38 37 0 213 0
29SEP26 34.00 C 1.15 1.15 1.15 1.32 -0.34 37 1 35 +1
29SEP26 35.00 C 0.00 0.00 0.00 1.15 -0.29 37 0 446 0
29SEP26 36.00 C 0.00 0.00 0.00 0.96 -0.28 37 0 70 0
29SEP26 37.00 C 0.92 0.92 0.92 0.84 -0.23 38 1 274 -1
29SEP26 38.00 C 0.00 0.00 0.00 0.72 -0.20 38 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 0.60 -0.21 38 0 75 0
29SEP26 40.00 C 0.55 0.55 0.55 0.51 -0.20 38 6 377 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.17 38 0 4 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 -0.16 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 15.20 -0.33 66 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 14.67 -0.36 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.12 -0.41 57 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.76 -0.46 60 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.01 -0.53 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.49 -0.56 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.19 -0.37 50 0 73 0
30DEC26 17.50 C 0.00 0.00 0.00 11.51 -0.68 40 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 11.19 -0.41 45 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 10.52 -0.52 36 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 10.06 -0.63 36 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.61 -0.45 36 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 9.30 -0.27 39 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 8.25 -0.54 34 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 7.31 -0.55 31 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 6.53 -0.60 31 0 852 0
30DEC26 24.00 C 5.50 5.50 5.50 5.96 -0.48 33 2 1,126 -2
30DEC26 25.00 C 0.00 0.00 0.00 5.27 -0.53 33 0 1,738 0
30DEC26 26.00 C 4.28 4.28 4.28 4.67 -0.55 33 1 2,300 0
30DEC26 27.00 C 3.75 3.75 3.58 4.23 -0.44 34 63 312 -60
30DEC26 28.00 C 3.52 3.52 3.17 3.68 -0.51 33 98 2,025 -16
30DEC26 29.00 C 2.79 2.93 2.79 3.26 -0.47 33 6 1,350 0
30DEC26 30.00 C 0.00 0.00 0.00 2.86 -0.47 33 0 1,661 0
30DEC26 31.00 C 0.00 0.00 0.00 2.53 -0.42 34 0 1,032 0
30DEC26 32.00 C 1.88 1.88 1.88 2.21 -0.41 34 3 1,309 0
30DEC26 33.00 C 0.00 0.00 0.00 1.94 -0.37 34 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 -0.36 34 0 112 0
30DEC26 35.00 C 0.00 0.00 0.00 1.50 -0.29 34 0 119 0
30DEC26 36.00 C 1.36 1.36 1.36 1.34 -0.25 35 1 191 -1
30DEC26 37.00 C 0.00 0.00 0.00 1.19 -0.20 35 0 256 0
30DEC26 38.00 C 1.10 1.10 1.10 1.02 -0.22 35 1 75 0
30DEC26 39.00 C 0.00 0.00 0.00 0.89 -0.23 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.22 35 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 0.66 -0.21 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.56 -0.20 34 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 12.50 -0.57 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.19 -0.37 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.54 -0.65 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.19 -0.47 39 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.58 -0.46 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.08 -0.61 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.61 -0.45 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.30 -0.32 33 0 5 0
30MAR27 21.00 C 8.06 8.06 8.06 8.26 -0.59 29 6 6 +4
30MAR27 22.00 C 0.00 0.00 0.00 7.65 -0.46 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.86 -0.56 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 6.24 -0.54 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.65 -0.51 32 0 1,367 0
30MAR27 26.00 C 4.83 4.83 4.32 5.10 -0.51 32 13 6,320 +3
30MAR27 27.00 C 0.00 0.00 0.00 4.61 -0.47 32 0 8,006 0
30MAR27 28.00 C 3.52 3.52 3.52 4.13 -0.48 32 10 5,981 +10
30MAR27 29.00 C 3.14 3.14 3.14 3.72 -0.43 32 30 66 0
30MAR27 30.00 C 2.87 2.87 2.87 3.32 -0.43 33 10 328 -10
30MAR27 31.00 C 0.00 0.00 0.00 2.98 -0.38 33 0 215 0
30MAR27 32.00 C 0.00 0.00 0.00 2.66 -0.38 33 0 97 0
30MAR27 33.00 C 2.06 2.06 2.06 2.37 -0.34 33 10 40 0
30MAR27 34.00 C 0.00 0.00 0.00 2.22 -0.22 34 0 43 0
30MAR27 35.00 C 1.71 1.71 1.71 1.87 -0.32 33 50 96 +50
30MAR27 36.00 C 0.00 0.00 0.00 1.78 -0.17 34 0 11 0
30MAR27 37.00 C 0.00 0.00 0.00 1.54 -0.21 34 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.40 -0.18 34 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 1.24 -0.21 34 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.09 -0.23 34 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 0.97 -0.19 34 0 0 0
30MAR27 42.00 C 1.05 1.05 1.05 0.85 -0.19 34 1 1 +1
TOTAL CALL 23,095 205,279 +3,949
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 67 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 160 0
20MAR26 26.00 P 0.02 0.02 0.02 0.01 -0.01 55 2 721 -2
20MAR26 27.00 P 0.08 0.11 0.06 0.05 -0.01 51 94 321 -58
20MAR26 28.00 P 0.30 0.42 0.20 0.22 +0.03 51 427 1,123 +256
20MAR26 29.00 P 0.68 1.01 0.51 0.63 +0.12 50 450 1,340 +149
20MAR26 30.00 P 1.70 1.70 1.32 1.31 +0.26 47 27 282 +2
20MAR26 31.00 P 0.00 0.00 0.00 2.23 +0.43 51 0 0 0
20MAR26 32.00 P 0.00 0.00 0.00 3.20 +0.50 0 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 4.20 +0.63 0 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 5.20 +0.64 0 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 6.20 +0.47 0 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 7.20 +0.64 0 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 8.20 +0.63 0 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 9.20 +0.64 0 0 1,400 0
20MAR26 39.00 P 0.00 0.00 0.00 10.20 +0.64 0 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 11.20 +0.64 0 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 12.20 +0.64 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 13.20 +0.63 0 0 0 0
27MAR26 18.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
27MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 24.00 P 0.03 0.03 0.03 0.02 0.00 55 10 26 +10
27MAR26 25.00 P 0.06 0.06 0.06 0.05 0.00 52 21 83 +21
27MAR26 26.00 P 0.14 0.18 0.10 0.13 +0.01 51 327 609 +295
27MAR26 27.00 P 0.31 0.39 0.28 0.31 +0.05 51 163 276 +127
27MAR26 28.00 P 0.66 0.79 0.50 0.62 +0.10 51 676 669 +322
27MAR26 29.00 P 1.11 1.11 1.01 1.07 +0.16 51 51 601 -49
27MAR26 30.00 P 0.00 0.00 0.00 1.67 +0.22 49 0 100 0
27MAR26 31.00 P 0.00 0.00 0.00 2.40 +0.27 46 0 0 0
27MAR26 32.00 P 3.85 3.85 3.85 3.33 +0.40 52 4 4 +4
27MAR26 33.00 P 0.00 0.00 0.00 4.25 +0.44 52 0 0 0
27MAR26 34.00 P 0.00 0.00 0.00 5.22 +0.59 53 0 0 0
27MAR26 35.00 P 0.00 0.00 0.00 6.20 +0.45 0 0 0 0
27MAR26 36.00 P 0.00 0.00 0.00 7.20 +0.45 0 0 0 0
27MAR26 37.00 P 0.00 0.00 0.00 8.20 +0.55 0 0 0 0
27MAR26 38.00 P 0.00 0.00 0.00 9.20 +0.48 0 0 0 0
27MAR26 39.00 P 0.00 0.00 0.00 10.20 +0.59 0 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 11.20 +0.61 0 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 12.20 +0.60 0 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 13.20 +0.57 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 222 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 217 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 207 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 198 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 181 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 165 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 158 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,431 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 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 96 12 2,142 -12
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,289 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2,394 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 20 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,346 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 248 3,182 -75
30MAR26 23.00 P 0.02 0.02 0.02 0.01 0.00 52 2 2,565 0
30MAR26 24.00 P 0.04 0.04 0.04 0.03 +0.01 51 10 3,201 0
30MAR26 25.00 P 0.08 0.08 0.08 0.07 +0.02 49 31 2,913 0
30MAR26 26.00 P 0.18 0.21 0.12 0.16 +0.03 48 103 1,851 +16
30MAR26 27.00 P 0.38 0.45 0.22 0.35 +0.07 48 303 2,374 -93
30MAR26 28.00 P 0.72 0.82 0.47 0.66 +0.11 47 207 1,915 -55
30MAR26 29.00 P 1.20 1.44 0.88 1.12 +0.17 47 521 2,001 -104
30MAR26 30.00 P 2.06 2.06 2.02 1.77 +0.29 48 60 1,149 +30
30MAR26 31.00 P 0.00 0.00 0.00 2.44 +0.28 44 0 190 0
30MAR26 32.00 P 3.62 3.82 2.98 3.33 +0.38 46 28 188 -4
30MAR26 33.00 P 0.00 0.00 0.00 4.40 +0.57 62 0 5 0
30MAR26 34.00 P 0.00 0.00 0.00 5.22 +0.45 47 0 0 0
30MAR26 35.00 P 6.24 6.35 6.24 6.21 +0.46 50 96 45 +11
30MAR26 36.00 P 0.00 0.00 0.00 7.20 +0.45 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.20 +0.49 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.20 +0.48 0 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 10.20 +0.56 0 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 11.20 +0.55 0 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 12.20 +0.60 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.20 +0.57 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 66 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 335 0
29APR26 18.50 P 0.01 0.01 0.01 0.01 0.00 53 120 973 +120
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,315 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,147 0
29APR26 21.00 P 0.05 0.05 0.03 0.02 -0.01 43 379 2,003 +188
29APR26 22.00 P 0.09 0.09 0.07 0.04 -0.01 41 8 3,732 0
29APR26 23.00 P 0.14 0.15 0.14 0.09 0.00 42 806 2,545 -423
29APR26 24.00 P 0.25 0.25 0.16 0.17 -0.02 41 382 2,268 -135
29APR26 25.00 P 0.30 0.37 0.30 0.29 -0.01 40 49 867 -29
29APR26 26.00 P 0.55 0.62 0.48 0.50 -0.01 40 40 1,406 -10
29APR26 27.00 P 0.95 1.00 0.68 0.78 -0.01 40 1,049 1,384 +487
29APR26 28.00 P 1.30 1.45 1.00 1.16 +0.01 40 1,476 1,389 +483
29APR26 29.00 P 1.85 1.99 1.63 1.64 +0.06 39 602 1,561 +318
29APR26 30.00 P 2.45 2.45 2.30 2.27 +0.10 40 90 692 +90
29APR26 31.00 P 0.00 0.00 0.00 2.92 +0.16 40 0 807 0
29APR26 32.00 P 3.74 3.74 3.74 3.69 +0.18 40 30 159 +9
29APR26 33.00 P 0.00 0.00 0.00 4.53 +0.24 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.40 +0.27 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.32 +0.31 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.26 +0.32 41 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 8.20 +0.31 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.21 +0.37 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.20 +0.41 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.20 +0.31 0 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 12.20 +0.52 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.20 +0.44 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 462 0
28MAY26 19.00 P 0.06 0.06 0.05 0.01 -0.01 39 25 389 +25
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 363 0
28MAY26 20.00 P 0.07 0.08 0.07 0.03 -0.01 40 55 1,262 +5
28MAY26 21.00 P 0.11 0.11 0.10 0.06 -0.01 39 70 1,181 +20
28MAY26 22.00 P 0.17 0.17 0.17 0.11 -0.01 39 10 2,161 -10
28MAY26 23.00 P 0.25 0.28 0.22 0.20 -0.01 39 120 3,116 +109
28MAY26 24.00 P 0.42 0.42 0.32 0.34 0.00 39 514 1,570 -156
28MAY26 25.00 P 0.51 0.51 0.51 0.50 -0.03 38 1 966 0
28MAY26 26.00 P 0.80 0.93 0.77 0.77 -0.01 38 208 3,643 -201
28MAY26 27.00 P 1.24 1.26 1.12 1.13 +0.03 39 127 549 -21
28MAY26 28.00 P 1.67 1.74 1.42 1.50 0.00 38 636 1,038 +78
28MAY26 29.00 P 2.17 2.17 1.91 1.99 +0.04 38 120 910 +120
28MAY26 30.00 P 2.89 3.03 2.48 2.62 +0.11 39 407 384 +236
28MAY26 31.00 P 0.00 0.00 0.00 3.29 +0.15 39 0 243 0
28MAY26 32.00 P 0.00 0.00 0.00 4.02 +0.20 40 0 49 0
28MAY26 33.00 P 0.00 0.00 0.00 4.76 +0.20 39 0 4 0
28MAY26 34.00 P 0.00 0.00 0.00 5.66 +0.29 41 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.48 +0.26 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.38 +0.28 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.35 +0.33 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.21 +0.24 35 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.22 +0.28 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.20 +0.28 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.20 +0.30 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.20 +0.36 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JUN26 16.00 P 0.04 0.04 0.04 0.01 0.00 43 3 214 +3
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 700 0
29JUN26 18.00 P 0.06 0.06 0.06 0.03 0.00 40 5 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 39 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 0.00 39 0 1,727 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 1,051 0
29JUN26 22.00 P 0.33 0.34 0.33 0.28 0.00 39 3 670 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 -0.01 38 0 2,945 0
29JUN26 24.00 P 0.72 0.72 0.72 0.63 0.00 38 1 927 0
29JUN26 25.00 P 1.00 1.05 1.00 0.88 0.00 38 18 1,106 +10
29JUN26 26.00 P 1.30 1.43 1.30 1.23 +0.04 38 19 1,566 +10
29JUN26 27.00 P 1.74 1.82 1.60 1.61 +0.03 37 978 2,268 +978
29JUN26 28.00 P 2.32 2.34 1.90 2.10 +0.08 38 242 1,456 +202
29JUN26 29.00 P 2.85 2.85 2.38 2.63 +0.06 37 20 653 +10
29JUN26 30.00 P 3.46 3.63 3.42 3.25 +0.09 37 74 261 +30
29JUN26 31.00 P 0.00 0.00 0.00 3.94 +0.13 38 0 386 0
29JUN26 32.00 P 0.00 0.00 0.00 4.68 +0.16 38 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 5.31 +0.04 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.26 +0.16 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.11 +0.17 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.84 +0.04 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.72 +0.02 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.87 +0.26 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.80 +0.27 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.52 +0.06 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.70 +0.26 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.73 +0.39 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 0.00 38 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 0.00 38 0 2,786 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 605 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 350 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 0.00 38 0 1,199 0
29SEP26 20.00 P 0.40 0.40 0.40 0.31 -0.01 37 100 855 +100
29SEP26 21.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 1,100 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 0.00 38 0 1,233 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 765 0
29SEP26 24.00 P 0.00 0.00 0.00 1.19 +0.02 38 0 541 0
29SEP26 25.00 P 1.58 1.58 1.58 1.54 +0.03 38 29 2,449 0
29SEP26 26.00 P 1.99 2.02 1.99 1.95 +0.06 38 26 638 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 +0.09 38 0 428 0
29SEP26 28.00 P 3.15 3.34 2.97 2.92 +0.10 38 123 324 +101
29SEP26 29.00 P 0.00 0.00 0.00 3.50 +0.15 39 0 872 0
29SEP26 30.00 P 4.54 4.54 4.50 4.11 +0.17 39 27 517 +27
29SEP26 31.00 P 5.13 5.15 5.12 4.78 +0.20 39 135 437 +135
29SEP26 32.00 P 0.00 0.00 0.00 5.49 +0.24 39 0 327 0
29SEP26 33.00 P 0.00 0.00 0.00 6.24 +0.26 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.03 +0.31 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.85 +0.33 40 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.71 +0.38 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.58 +0.40 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.48 +0.43 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.40 +0.45 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.26 +0.40 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.27 +0.49 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.23 +0.50 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 35 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 35 0 62 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 35 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 502 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 0.00 35 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 0.00 35 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 0.00 35 0 142 0
30DEC26 20.00 P 0.53 0.58 0.53 0.45 0.00 35 36 3,279 0
30DEC26 21.00 P 0.72 0.72 0.72 0.63 +0.01 35 24 584 -24
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.02 35 0 747 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 +0.03 35 0 674 0
30DEC26 24.00 P 1.56 1.56 1.56 1.44 +0.05 35 13 853 0
30DEC26 25.00 P 1.94 2.00 1.94 1.80 +0.06 35 4 1,735 +4
30DEC26 26.00 P 2.46 2.46 2.31 2.23 +0.08 35 114 395 +114
30DEC26 27.00 P 2.95 2.95 2.95 2.70 +0.12 35 6 231 +6
30DEC26 28.00 P 0.00 0.00 0.00 3.21 +0.12 35 0 224 0
30DEC26 29.00 P 3.98 3.98 3.98 3.79 +0.16 35 30 385 +30
30DEC26 30.00 P 0.00 0.00 0.00 4.39 +0.17 36 0 82 0
30DEC26 31.00 P 0.00 0.00 0.00 5.06 +0.22 36 0 136 0
30DEC26 32.00 P 0.00 0.00 0.00 5.75 +0.23 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.50 +0.29 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 7.26 +0.30 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 +0.35 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.89 +0.35 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.75 +0.39 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.63 +0.41 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.53 +0.44 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.45 +0.47 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.38 +0.48 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.33 +0.51 42 0 0 0
30MAR27 16.50 P 0.25 0.25 0.23 0.17 +0.01 34 64 138 +64
30MAR27 17.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 +0.02 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 +0.02 34 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 +0.02 34 0 68 0
30MAR27 20.00 P 0.66 0.69 0.66 0.61 +0.03 34 145 149 +105
30MAR27 21.00 P 0.00 0.00 0.00 0.82 +0.04 34 0 20 0
30MAR27 22.00 P 0.00 0.00 0.00 1.08 +0.06 34 0 71 0
30MAR27 23.00 P 1.47 1.47 1.47 1.37 +0.07 34 2 77 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 +0.09 34 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 2.11 +0.12 34 0 1,309 0
30MAR27 26.00 P 2.76 2.76 2.76 2.53 +0.12 34 4 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 3.02 +0.16 34 0 8,031 0
30MAR27 28.00 P 3.80 3.90 3.75 3.54 +0.17 34 90 3,062 +47
30MAR27 29.00 P 0.00 0.00 0.00 4.12 +0.21 35 0 60 0
30MAR27 30.00 P 4.88 4.88 4.88 4.72 +0.22 35 3 52 +3
30MAR27 31.00 P 0.00 0.00 0.00 5.38 +0.27 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.06 +0.27 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.78 +0.31 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.54 +0.33 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.32 +0.36 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.13 +0.38 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.96 +0.40 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.83 +0.44 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.71 +0.45 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.60 +0.46 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.52 +0.50 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.45 +0.51 39 0 0 0
TOTAL PUT 13,555 184,279 +4,049
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$ 0.32
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 0.22 +0.01 521 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.17 +0.01 355 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.12 +0.01 240 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.07 +0.01 148 0 205 0
30MAR26 0.30 C 0.02 0.02 0.02 0.03 +0.01 107 25 1,155 -25
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 100 0 1,423 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 150 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 188 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 219 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 246 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 270 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 291 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 310 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 328 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 343 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 384 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 396 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 407 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 417 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 427 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 0.22 +0.01 181 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.17 +0.01 122 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 +0.01 110 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 +0.02 110 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 +0.01 99 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.06 +0.02 112 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 +0.01 102 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 +0.01 102 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 +0.01 97 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 95 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 0.00 109 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
TOTAL CALL 25 5,712 -25
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 837 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 521 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 356 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 241 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 149 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 108 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.05 0.00 102 0 1,459 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 0.00 151 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.14 -0.01 0 0 1,396 0
30MAR26 0.50 P 0.18 0.18 0.18 0.19 -0.01 0 2 690 -2
30MAR26 0.55 P 0.00 0.00 0.00 0.24 -0.01 0 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.29 -0.01 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.34 -0.01 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.39 -0.01 0 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 0.00 297 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 185 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 0.02 +0.01 113 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 +0.02 113 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 +0.01 102 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 +0.01 100 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 +0.02 105 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 +0.02 106 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 +0.01 102 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 +0.01 113 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 0.00 102 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 0.00 110 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 0.00 117 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 2 8,196 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.42
30MAR26 8.75 C 0.00 0.00 0.00 4.73 +0.42 134 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.45 +0.39 108 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.21 +0.40 109 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.93 +0.37 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.67 +0.36 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.46 +0.40 88 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.93 +0.37 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.48 +0.42 71 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.93 +0.36 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.44 +0.37 31 0 80 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 +0.31 30 0 366 0
30MAR26 13.00 C 0.54 0.54 0.54 0.57 +0.22 30 7 388 0
30MAR26 13.50 C 0.28 0.29 0.28 0.30 +0.13 32 7 159 -7
30MAR26 14.00 C 0.13 0.19 0.13 0.13 +0.06 33 102 209 +51
30MAR26 14.50 C 0.06 0.06 0.06 0.05 +0.03 33 65 375 +4
30MAR26 15.00 C 0.03 0.03 0.03 0.02 +0.01 35 8 200 -8
30MAR26 15.50 C 0.02 0.02 0.02 0.01 0.00 38 3 453 -3
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.77 +0.44 79 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.53 +0.45 77 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.30 +0.47 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.00 +0.42 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.78 +0.45 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.55 +0.46 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.99 +0.43 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.48 +0.35 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.02 +0.33 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.58 +0.32 33 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.20 +0.29 34 0 413 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 +0.22 33 0 98 0
29APR26 13.50 C 0.53 0.61 0.53 0.60 +0.17 33 34 285 +32
29APR26 14.00 C 0.41 0.41 0.41 0.39 +0.11 33 16 276 +3
29APR26 14.50 C 0.23 0.28 0.23 0.27 +0.09 34 3 284 +3
29APR26 15.00 C 0.00 0.00 0.00 0.16 +0.05 34 0 543 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 164 0
29APR26 16.00 C 0.07 0.07 0.07 0.06 +0.02 35 12 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 341 0
29APR26 17.00 C 0.03 0.03 0.03 0.02 +0.01 35 35 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 41 37 40 +37
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
28MAY26 9.25 C 0.00 0.00 0.00 4.31 +0.48 58 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.09 +0.51 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.84 +0.51 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.59 +0.50 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.07 +0.45 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.62 +0.41 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.11 +0.31 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.71 +0.30 33 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.36 +0.28 33 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 1.03 +0.21 32 0 164 0
28MAY26 13.50 C 0.70 0.70 0.70 0.79 +0.18 33 24 71 -24
28MAY26 14.00 C 0.52 0.61 0.52 0.59 +0.14 33 42 89 +24
28MAY26 14.50 C 0.43 0.43 0.43 0.43 +0.11 34 1 67 0
28MAY26 15.00 C 0.00 0.00 0.00 0.30 +0.08 33 0 177 0
28MAY26 15.50 C 0.23 0.23 0.23 0.21 +0.06 34 3 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 +0.03 33 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.80 +0.46 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.56 +0.47 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.32 +0.47 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.09 +0.48 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.84 +0.47 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.59 +0.46 43 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.12 +0.43 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.65 +0.37 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 +0.31 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.80 +0.24 32 0 240 0
29JUN26 12.50 C 1.47 1.47 1.47 1.48 +0.27 33 6 94 +6
29JUN26 13.00 C 0.00 0.00 0.00 1.17 +0.22 32 0 75 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 +0.19 33 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 +0.16 33 0 474 0
29JUN26 14.50 C 0.00 0.00 0.00 0.54 +0.13 33 0 74 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 +0.10 33 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 +0.08 32 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.03 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.81 +0.47 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.57 +0.47 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.32 +0.45 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 +0.46 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 +0.45 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 +0.45 38 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.16 +0.40 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.74 +0.29 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.36 +0.26 33 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.03 +0.24 34 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 +0.23 34 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.44 +0.20 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 +0.18 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 +0.16 33 0 46 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 +0.14 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 +0.13 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.11 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.09 35 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.08 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 +0.06 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.06 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.04 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.83 +0.48 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.60 +0.48 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.34 +0.45 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.13 +0.47 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.88 +0.44 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 +0.44 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.22 +0.36 31 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 +0.25 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.49 +0.20 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.17 +0.18 31 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.89 +0.15 31 0 108 0
30DEC26 13.00 C 1.50 1.65 1.50 1.65 +0.18 31 2 89 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 +0.17 31 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 +0.15 32 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.07 +0.13 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.12 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.13 32 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 +0.11 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 +0.08 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.08 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.05 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.05 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.37 +0.43 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.15 +0.41 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.94 +0.41 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.73 +0.38 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 +0.34 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.99 +0.30 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.65 +0.17 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.37 +0.17 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.12 +0.17 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.88 +0.20 31 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 1.67 +0.20 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 +0.17 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.30 +0.17 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.14 +0.14 31 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 +0.13 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 +0.12 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 +0.11 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 +0.10 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.09 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 +0.08 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 +0.07 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.07 32 0 0 0
TOTAL CALL 407 13,824 +118
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 214 0
30MAR26 11.50 P 0.01 0.01 0.01 0.01 0.00 42 2 231 -2
30MAR26 12.00 P 0.02 0.02 0.02 0.02 -0.02 37 1 375 0
30MAR26 12.50 P 0.06 0.06 0.06 0.05 -0.08 33 24 500 -14
30MAR26 13.00 P 0.18 0.18 0.14 0.15 -0.16 32 7 967 0
30MAR26 13.50 P 0.00 0.00 0.00 0.37 -0.25 32 0 340 0
30MAR26 14.00 P 0.00 0.00 0.00 0.71 -0.32 34 0 311 0
30MAR26 14.50 P 0.00 0.00 0.00 1.12 -0.34 33 0 88 0
30MAR26 15.00 P 0.00 0.00 0.00 1.59 -0.36 34 0 17 0
30MAR26 15.50 P 0.00 0.00 0.00 2.08 -0.44 0 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 -0.44 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 -0.44 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.58 -0.44 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.08 -0.44 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.59 -0.43 76 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.08 -0.44 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.58 -0.44 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.08 -0.44 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.58 -0.44 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 0.01 0.01 0.01 0.00 43 10 10 +10
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.50 P 0.02 0.02 0.02 0.01 -0.01 35 40 50 +40
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 65 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 106 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 -0.08 34 0 254 0
29APR26 12.50 P 0.24 0.25 0.20 0.24 -0.12 33 29 856 -22
29APR26 13.00 P 0.36 0.39 0.36 0.40 -0.19 33 25 121 -10
29APR26 13.50 P 0.00 0.00 0.00 0.66 -0.22 34 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 0.95 -0.28 34 0 425 0
29APR26 14.50 P 1.27 1.27 1.27 1.32 -0.27 35 5 240 0
29APR26 15.00 P 1.90 1.90 1.90 1.76 -0.26 38 5 273 +5
29APR26 15.50 P 0.00 0.00 0.00 2.21 -0.34 40 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.64 -0.39 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.10 -0.42 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.58 -0.44 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.08 -0.44 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 -0.43 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.08 -0.44 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.58 -0.44 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 8 0
28MAY26 11.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 164 0
28MAY26 11.50 P 0.00 0.00 0.00 0.14 -0.06 34 0 93 0
28MAY26 12.00 P 0.24 0.24 0.24 0.23 -0.10 33 3 314 -1
28MAY26 12.50 P 0.37 0.37 0.37 0.37 -0.14 33 10 204 +10
28MAY26 13.00 P 0.52 0.52 0.52 0.57 -0.17 33 1 437 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.81 -0.22 33 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.10 -0.27 33 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 1.48 -0.22 35 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 1.81 -0.30 33 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.22 -0.39 33 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 2.65 -0.43 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.11 -0.44 32 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.60 -0.43 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.08 -0.44 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.59 -0.43 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.08 -0.44 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.58 -0.44 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 67 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 -0.06 32 0 150 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.09 32 0 158 0
29JUN26 12.00 P 0.38 0.38 0.38 0.39 -0.12 32 15 371 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.56 -0.16 31 0 140 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 -0.19 31 0 135 0
29JUN26 13.50 P 1.05 1.05 1.05 1.05 -0.23 31 1 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.36 -0.26 31 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.77 -0.22 34 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 -0.34 32 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.47 -0.38 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 -0.39 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 -0.42 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.76 -0.45 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.23 -0.45 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.69 -0.46 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.17 -0.46 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.65 -0.47 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.14 -0.47 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.03 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.04 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.05 34 0 93 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.08 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 -0.09 34 0 317 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 -0.11 34 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.75 -0.13 35 0 486 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 -0.15 35 0 275 0
29SEP26 13.00 P 0.00 0.00 0.00 1.22 -0.18 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.50 -0.20 35 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.81 -0.22 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.14 -0.25 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.51 -0.26 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.90 -0.27 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 -0.30 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 -0.30 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.17 -0.32 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 -0.33 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 -0.34 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 -0.37 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.00 -0.39 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.47 -0.41 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.03 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.05 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.06 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.09 33 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.11 33 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 -0.13 33 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 -0.14 33 0 88 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 -0.17 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 -0.19 33 0 109 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 -0.20 33 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.97 -0.23 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.31 -0.24 34 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.66 -0.26 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 -0.29 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.43 -0.29 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.84 -0.31 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.27 -0.31 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.71 -0.33 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 -0.33 37 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.60 -0.36 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.08 -0.36 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 -0.06 32 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.06 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 -0.07 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.08 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.67 -0.11 32 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 -0.13 32 0 44 0
30MAR27 12.00 P 0.00 0.00 0.00 1.07 -0.13 33 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 -0.15 33 0 52 0
30MAR27 13.00 P 0.00 0.00 0.00 1.56 -0.17 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.84 -0.18 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.14 -0.21 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 -0.22 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.82 -0.24 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.19 -0.24 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.57 -0.27 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.97 -0.28 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.38 -0.30 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.81 -0.31 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.25 -0.32 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.70 -0.33 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.15 -0.34 37 0 0 0
TOTAL PUT 178 12,332 +27
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$ 16.08
30MAR26 7.75 C 0.00 0.00 0.00 8.34 +0.10 142 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.09 +0.10 135 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.84 +0.10 128 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.59 +0.10 121 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.34 +0.10 115 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.09 +0.10 109 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.84 +0.10 102 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.59 +0.10 96 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.34 +0.10 90 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.08 +0.09 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.59 +0.10 71 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.09 +0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.59 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.09 +0.10 0 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.58 +0.02 0 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 3.09 +0.08 0 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.60 +0.10 44 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 2.11 +0.09 41 0 632 0
30MAR26 14.50 C 1.80 1.86 1.80 1.64 +0.03 40 3 191 -3
30MAR26 15.00 C 1.10 1.10 1.10 1.21 +0.07 40 5 528 0
30MAR26 15.50 C 0.00 0.00 0.00 0.82 +0.04 39 0 357 0
30MAR26 16.00 C 0.60 0.77 0.51 0.53 +0.02 39 112 703 +15
30MAR26 16.50 C 0.42 0.50 0.32 0.33 +0.01 41 9 269 0
30MAR26 17.00 C 0.32 0.32 0.26 0.19 0.00 41 17 92 +13
30MAR26 17.50 C 0.20 0.20 0.20 0.10 0.00 42 26 110 +2
30MAR26 18.00 C 0.12 0.12 0.12 0.05 0.00 42 1 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 46 0
30MAR26 19.00 C 0.06 0.06 0.06 0.01 0.00 42 13 56 +8
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.34 +0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.60 +0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.62 +0.07 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.22 +0.19 61 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 3.69 +0.13 49 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 3.23 +0.21 48 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.69 +0.15 37 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.25 +0.06 37 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.84 +0.05 36 0 76 0
29APR26 15.00 C 1.55 1.55 1.55 1.47 +0.06 36 10 207 -10
29APR26 15.50 C 1.27 1.27 1.27 1.12 +0.02 35 4 285 -4
29APR26 16.00 C 1.11 1.11 1.11 0.87 -0.01 36 110 617 +102
29APR26 16.50 C 0.00 0.00 0.00 0.66 +0.02 37 0 141 0
29APR26 17.00 C 0.00 0.00 0.00 0.49 0.00 37 0 230 0
29APR26 17.50 C 0.40 0.40 0.40 0.34 -0.02 37 4 145 +4
29APR26 18.00 C 0.34 0.34 0.27 0.24 -0.01 37 9 133 -8
29APR26 18.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 58 0
29APR26 19.50 C 0.11 0.11 0.11 0.07 -0.01 37 2 30 -2
29APR26 20.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 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 6.70 +0.19 70 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.37 +0.09 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.13 +0.10 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.64 +0.10 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.22 +0.18 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.75 +0.20 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.26 +0.23 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.78 +0.22 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.29 +0.17 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.88 +0.17 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.46 +0.16 39 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 2.01 +0.08 35 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.67 +0.10 35 0 57 0
28MAY26 15.50 C 0.00 0.00 0.00 1.32 +0.06 34 0 38 0
28MAY26 16.00 C 0.00 0.00 0.00 1.06 +0.05 34 0 87 0
28MAY26 16.50 C 0.90 0.90 0.90 0.85 +0.05 35 3 48 +3
28MAY26 17.00 C 0.75 0.75 0.75 0.66 +0.03 35 13 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.51 +0.02 35 0 42 0
28MAY26 18.00 C 0.49 0.49 0.49 0.40 +0.02 35 5 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 15 0
28MAY26 19.00 C 0.33 0.33 0.32 0.23 +0.02 36 10 18 +10
28MAY26 19.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 18 0
28MAY26 20.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 35 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 7.36 +0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.12 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.87 +0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.70 +0.17 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.37 +0.09 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 6.13 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.71 +0.15 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.24 +0.18 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.75 +0.18 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.26 +0.16 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 +0.14 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 +0.13 38 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.88 +0.17 38 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.46 +0.15 37 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 2.02 +0.08 33 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.68 +0.08 33 0 718 0
29JUN26 15.50 C 0.00 0.00 0.00 1.34 +0.04 32 0 373 0
29JUN26 16.00 C 0.00 0.00 0.00 1.09 +0.05 32 0 220 0
29JUN26 16.50 C 0.86 0.86 0.86 0.88 +0.04 33 15 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 +0.04 33 0 88 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 +0.02 33 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.43 +0.03 33 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 +0.01 33 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.36 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.12 +0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.87 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.70 +0.17 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.37 +0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.13 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.71 +0.15 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 +0.21 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.75 +0.17 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.29 +0.16 38 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.87 +0.20 38 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.39 +0.15 34 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 +0.12 34 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.57 +0.06 31 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 +0.10 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 +0.09 33 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 +0.09 32 0 39 0
29SEP26 16.00 C 0.00 0.00 0.00 1.45 +0.08 32 0 61 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 +0.07 32 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 1.07 +0.07 32 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 +0.06 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 +0.06 32 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 +0.06 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 +0.05 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 +0.04 33 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.87 +0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.70 +0.17 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.37 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.71 +0.15 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.27 +0.19 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.75 +0.13 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.29 +0.10 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 +0.17 31 0 2 0
30DEC26 13.00 C 3.50 3.50 3.50 3.40 +0.11 28 4 5 -4
30DEC26 13.50 C 0.00 0.00 0.00 3.03 -0.01 28 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 0.00 29 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 2.49 +0.07 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 +0.06 30 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 +0.06 29 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 +0.06 30 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 +0.05 30 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 +0.05 30 0 47 0
30DEC26 17.50 C 0.00 0.00 0.00 1.13 +0.05 30 0 13 0
30DEC26 18.00 C 0.80 0.80 0.80 0.99 +0.04 30 5 2 -5
30DEC26 18.50 C 0.00 0.00 0.00 0.85 +0.03 30 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 +0.03 30 0 3 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.71 +0.13 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.27 +0.14 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.75 +0.05 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.29 -0.01 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.88 -0.04 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.53 -0.03 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.20 -0.03 27 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.89 -0.03 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.69 +0.06 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.42 +0.05 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.11 +0.06 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.89 +0.05 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.50 +0.04 29 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.33 +0.04 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.18 +0.03 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 +0.04 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 +0.03 29 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
TOTAL CALL 380 11,303 +121
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 157 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 502 0
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 54 2 853 -2
30MAR26 13.50 P 0.02 0.02 0.02 0.01 0.00 46 10 1,662 +4
30MAR26 14.00 P 0.04 0.04 0.04 0.02 -0.01 42 7 1,058 -7
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 321 0
30MAR26 15.00 P 0.09 0.11 0.09 0.12 -0.04 41 27 375 +5
30MAR26 15.50 P 0.18 0.25 0.18 0.25 -0.05 41 11 333 -1
30MAR26 16.00 P 0.31 0.44 0.31 0.44 -0.10 40 16 154 +10
30MAR26 16.50 P 0.55 0.61 0.55 0.76 -0.09 43 17 32 0
30MAR26 17.00 P 0.00 0.00 0.00 1.12 -0.07 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.50 -0.10 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.95 -0.11 40 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.43 -0.11 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.92 -0.16 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.45 -0.11 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.92 -0.12 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.96 -0.06 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.96 -0.06 94 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 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 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 104 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 459 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 527 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 191 0
29APR26 14.50 P 0.00 0.00 0.00 0.22 -0.04 37 0 76 0
29APR26 15.00 P 0.26 0.32 0.26 0.36 -0.05 37 8 66 +2
29APR26 15.50 P 0.39 0.52 0.39 0.53 -0.07 37 11 98 +9
29APR26 16.00 P 0.00 0.00 0.00 0.76 -0.07 37 0 144 0
29APR26 16.50 P 0.00 0.00 0.00 1.05 -0.08 38 0 60 0
29APR26 17.00 P 0.00 0.00 0.00 1.35 -0.11 37 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.71 -0.15 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.11 -0.11 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.60 -0.05 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.01 -0.18 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.46 -0.17 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.93 -0.22 36 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 4.96 -0.19 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.96 -0.06 55 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 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 36 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 0.00 37 0 91 0
28MAY26 13.00 P 0.12 0.12 0.12 0.10 0.00 36 30 34 +19
28MAY26 13.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 159 0
28MAY26 14.50 P 0.00 0.00 0.00 0.37 -0.02 36 0 79 0
28MAY26 15.00 P 0.46 0.46 0.46 0.53 -0.02 36 1 82 +1
28MAY26 15.50 P 0.00 0.00 0.00 0.73 -0.03 36 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 0.97 -0.04 36 0 17 0
28MAY26 16.50 P 0.00 0.00 0.00 1.25 -0.05 37 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.57 -0.06 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.87 -0.06 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.31 -0.01 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.72 -0.01 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.14 -0.11 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.61 -0.10 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.06 -0.13 41 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.01 -0.17 44 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.06 -0.09 54 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 45 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 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 43 0
29JUN26 13.00 P 0.21 0.21 0.21 0.19 -0.01 34 5 164 -5
29JUN26 13.50 P 0.27 0.27 0.26 0.28 -0.03 34 18 188 -7
29JUN26 14.00 P 0.00 0.00 0.00 0.41 -0.03 34 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 -0.04 34 0 462 0
29JUN26 15.00 P 0.00 0.00 0.00 0.77 -0.04 34 0 996 0
29JUN26 15.50 P 0.89 0.89 0.89 1.01 -0.05 34 6 384 0
29JUN26 16.00 P 0.00 0.00 0.00 1.28 -0.06 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.59 -0.06 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 -0.01 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.29 -0.01 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.68 -0.01 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.10 -0.09 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.55 -0.09 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.00 -0.09 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.47 -0.09 41 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.43 -0.10 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.37 -0.15 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 33 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 0.00 33 0 67 0
29SEP26 12.50 P 0.33 0.33 0.33 0.30 0.00 33 5 95 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.41 0.00 33 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.01 33 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 0.00 33 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 -0.01 33 0 5 0
29SEP26 15.00 P 1.10 1.10 1.10 1.12 -0.01 34 1 19 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.37 -0.01 34 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 -0.01 34 0 0 0
29SEP26 16.50 P 1.89 1.89 1.89 1.94 +0.03 34 15 15 +15
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.04 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.62 -0.03 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.99 -0.04 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.38 +0.05 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 +0.06 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.21 +0.06 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.65 +0.07 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.43 -0.10 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.37 -0.15 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 31 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 31 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 31 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 31 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 28 0
30DEC26 12.50 P 0.45 0.45 0.45 0.40 -0.01 31 5 6 +5
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.01 31 0 94 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 -0.02 31 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 -0.02 31 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 -0.03 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 -0.04 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 -0.04 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 -0.04 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 -0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 +0.02 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 +0.02 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.03 -0.06 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.39 -0.07 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 +0.05 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.31 +0.06 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.74 +0.06 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.63 +0.09 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 +0.03 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 -0.02 30 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.97 -0.03 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 -0.04 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 -0.04 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.93 -0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.23 -0.05 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.55 -0.06 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.88 +0.02 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.24 +0.03 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.61 +0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.00 +0.05 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.40 +0.05 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.81 +0.06 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.69 +0.08 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.60 +0.08 34 0 0 0
TOTAL PUT 195 18,120 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.62
30MAR26 6.50 C 0.00 0.00 0.00 6.14 +0.09 161 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.88 +0.08 129 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.65 +0.10 156 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.40 +0.10 148 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.15 +0.10 139 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.88 +0.11 100 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.63 +0.08 93 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.38 +0.08 86 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.13 +0.08 80 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.89 +0.09 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.64 +0.08 86 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.39 +0.08 79 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.16 +0.10 87 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.89 +0.09 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.66 +0.11 74 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.13 +0.11 33 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.64 +0.10 38 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.17 +0.06 38 0 22 0
30MAR26 12.00 C 0.89 0.89 0.89 0.77 +0.07 40 4 762 -4
30MAR26 12.50 C 0.57 0.57 0.45 0.43 +0.04 38 55 377 +1
30MAR26 13.00 C 0.23 0.25 0.19 0.20 +0.01 36 25 654 -4
30MAR26 13.50 C 0.15 0.15 0.10 0.09 +0.01 38 28 665 +2
30MAR26 14.00 C 0.07 0.07 0.04 0.03 0.00 37 18 528 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 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 77 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.91 +0.11 90 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.66 +0.10 85 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.41 +0.10 79 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.16 +0.10 73 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.94 +0.14 76 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.66 +0.11 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.18 +0.16 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.64 +0.10 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.17 +0.06 34 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.79 +0.06 36 0 123 0
29APR26 12.50 C 0.60 0.60 0.60 0.48 +0.04 36 20 1,366 0
29APR26 13.00 C 0.32 0.32 0.29 0.27 +0.03 35 14 523 +4
29APR26 13.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 241 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 0.00 35 0 252 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 293 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.91 +0.11 77 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.66 +0.10 72 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.41 +0.10 68 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.16 +0.10 63 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.94 +0.14 64 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.66 +0.11 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.20 +0.18 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.64 +0.10 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.19 +0.07 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.83 +0.06 33 0 161 0
28MAY26 12.50 C 0.59 0.59 0.59 0.55 +0.05 33 2 190 0
28MAY26 13.00 C 0.36 0.36 0.36 0.35 +0.02 32 30 560 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 96 0
28MAY26 14.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 21 0
28MAY26 15.00 C 0.09 0.09 0.09 0.06 +0.01 33 8 1,173 -8
28MAY26 15.50 C 0.00 0.00 0.00 0.04 +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 32 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 39 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 4.89 +0.09 78 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.64 +0.09 73 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.39 +0.09 69 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.14 +0.09 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 +0.11 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.66 +0.10 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.41 +0.10 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.16 +0.10 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 +0.13 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.69 +0.14 52 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.20 +0.17 45 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 +0.09 28 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.20 +0.04 29 0 14 0
29JUN26 12.00 C 0.00 0.00 0.00 0.87 +0.03 30 0 932 0
29JUN26 12.50 C 0.75 0.75 0.75 0.61 +0.01 30 15 749 0
29JUN26 13.00 C 0.47 0.47 0.46 0.43 0.00 30 44 1,276 +44
29JUN26 13.50 C 0.34 0.34 0.34 0.30 0.00 30 39 176 +20
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 122 0
29JUN26 14.50 C 0.20 0.20 0.20 0.13 -0.01 29 1 335 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 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 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.64 +0.09 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.39 +0.09 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.14 +0.09 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.91 +0.11 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.66 +0.10 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.41 +0.10 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.16 +0.10 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 +0.13 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.69 +0.14 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 +0.15 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 +0.09 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 +0.08 31 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.12 +0.06 30 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 +0.06 30 0 160 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 +0.05 30 0 142 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.04 30 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 +0.03 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.14 +0.09 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.91 +0.11 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.66 +0.10 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.41 +0.10 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 +0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 +0.13 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 +0.14 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 +0.07 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 +0.04 28 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.57 +0.03 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.28 +0.02 27 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 +0.02 27 0 66 0
30DEC26 13.00 C 0.88 0.88 0.88 0.89 +0.01 28 1 19 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.73 0.00 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 -0.01 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 0.00 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 0.00 28 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.01 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.91 +0.11 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.66 +0.10 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.41 +0.10 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.16 +0.10 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.94 +0.13 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.69 +0.08 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.34 +0.08 28 0 0 0
30MAR27 11.00 C 2.00 2.00 2.00 2.03 +0.06 28 2 9 +2
30MAR27 11.50 C 0.00 0.00 0.00 1.75 +0.05 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.45 +0.04 27 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 +0.04 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 +0.03 27 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 +0.02 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 +0.03 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 +0.02 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.01 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
TOTAL CALL 306 14,982 +74
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 330 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 440 0
30MAR26 12.00 P 0.16 0.16 0.10 0.12 -0.05 37 43 930 +31
30MAR26 12.50 P 0.21 0.29 0.20 0.28 -0.07 36 62 623 +8
30MAR26 13.00 P 0.42 0.44 0.42 0.59 -0.07 39 285 1,875 -15
30MAR26 13.50 P 0.00 0.00 0.00 0.93 -0.12 32 0 670 0
30MAR26 14.00 P 0.00 0.00 0.00 1.40 -0.11 36 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 1.88 -0.11 0 0 75 0
30MAR26 15.00 P 0.00 0.00 0.00 2.38 -0.17 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.88 -0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.88 -0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 32 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 64 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 49 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 118 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.04 35 0 134 0
29APR26 11.50 P 0.31 0.31 0.31 0.33 -0.05 34 10 167 +10
29APR26 12.00 P 0.40 0.40 0.40 0.55 -0.07 33 9 418 0
29APR26 12.50 P 0.75 0.75 0.75 0.83 -0.09 33 1 1,345 +1
29APR26 13.00 P 1.18 1.18 1.18 1.18 -0.09 32 6 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.57 -0.13 29 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 -0.11 34 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.49 -0.13 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.98 -0.15 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.48 -0.13 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.98 -0.13 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.52 -0.09 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.98 -0.13 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 83 0
28MAY26 11.50 P 0.39 0.40 0.39 0.43 -0.04 31 14 37 +3
28MAY26 12.00 P 0.65 0.65 0.64 0.65 -0.06 31 9 198 +9
28MAY26 12.50 P 0.00 0.00 0.00 0.94 -0.06 31 0 153 0
28MAY26 13.00 P 0.00 0.00 0.00 1.26 -0.08 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.66 -0.12 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.09 -0.15 30 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.54 -0.12 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.01 -0.12 26 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.50 -0.11 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.00 -0.11 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.52 -0.09 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 28 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 17 0
29JUN26 9.75 P 0.10 0.10 0.10 0.08 -0.02 30 2 5 +2
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.06 29 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 -0.06 30 0 1,687 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 -0.06 30 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 -0.09 29 0 424 0
29JUN26 12.50 P 0.00 0.00 0.00 0.99 -0.12 28 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.36 -0.09 30 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.74 -0.10 30 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.12 -0.17 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 -0.16 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.01 -0.13 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.50 -0.11 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.00 -0.11 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.52 -0.09 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 31 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.01 31 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 2,200 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.03 31 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.03 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 -0.05 31 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 -0.06 31 0 104 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.07 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.11 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 -0.11 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.12 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 -0.12 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 -0.14 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.13 -0.16 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.58 -0.20 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.06 -0.19 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 -0.20 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.01 -0.21 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.50 -0.21 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.04 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.04 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.05 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.06 29 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.05 29 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.06 29 0 21 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 -0.07 29 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 -0.08 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 -0.11 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 -0.11 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.49 -0.11 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 -0.13 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 -0.14 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 -0.16 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 -0.15 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.64 -0.18 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.09 -0.19 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.56 -0.18 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.04 -0.18 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.55 -0.16 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 -0.03 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 -0.05 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.02 -0.06 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 -0.07 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 -0.07 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.88 -0.08 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.21 -0.09 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 -0.09 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.98 -0.03 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.37 -0.11 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.82 -0.06 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.27 -0.07 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.73 -0.09 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.18 -0.10 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.64 -0.10 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.11 -0.11 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.58 -0.13 34 0 0 0
TOTAL PUT 441 21,968 +49
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$ 4.78
30MAR26 2.60 C 0.00 0.00 0.00 2.19 +0.02 157 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.09 +0.02 148 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.69 +0.02 115 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.58 +0.01 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.49 +0.02 100 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.38 +0.01 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.29 +0.02 85 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.98 +0.01 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.88 0.00 0 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.79 +0.01 52 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 -0.01 46 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.60 -0.01 49 1 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 0.00 42 0 5,518 0
30MAR26 4.40 C 0.00 0.00 0.00 0.42 +0.01 46 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 0.00 45 0 2,010 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 0.00 45 0 1,274 0
30MAR26 4.70 C 0.22 0.22 0.22 0.20 -0.01 43 22 3,889 0
30MAR26 4.80 C 0.14 0.14 0.14 0.15 -0.01 43 1,280 4,004 +1,221
30MAR26 4.90 C 0.10 0.10 0.09 0.11 -0.01 44 109 4,329 -69
30MAR26 5.00 C 0.07 0.07 0.07 0.07 -0.02 41 824 1,859 -174
30MAR26 5.25 C 0.04 0.04 0.03 0.03 -0.01 45 50 1,234 -30
30MAR26 5.50 C 0.02 0.02 0.01 0.01 -0.01 45 21 2,373 +19
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 2,892 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.20 +0.03 46 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.13 +0.04 58 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.01 +0.03 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.82 0.00 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 0.00 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 -0.01 35 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.49 +0.01 39 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 -0.01 37 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 -0.01 37 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 -0.01 37 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 -0.01 37 0 50 0
29APR26 5.00 C 0.15 0.15 0.15 0.16 -0.01 37 360 587 +135
29APR26 5.25 C 0.10 0.10 0.09 0.09 -0.02 37 214 5,894 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 2,985 0
29APR26 5.75 C 0.03 0.03 0.03 0.03 0.00 39 5 813 +5
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 480 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 51 0 540 0
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 71 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 78 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.20 +0.01 27 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.13 0.00 42 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.02 +0.02 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.93 -0.02 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.84 +0.02 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.75 +0.01 33 1 1 +1
28MAY26 4.20 C 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.44 -0.02 31 0 25 0
28MAY26 4.60 C 0.00 0.00 0.00 0.39 0.00 33 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.33 -0.01 32 0 100 0
28MAY26 4.80 C 0.00 0.00 0.00 0.28 -0.01 32 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.24 -0.01 33 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.13 -0.01 34 0 340 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 158 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 531 0
28MAY26 6.00 C 0.04 0.04 0.04 0.03 0.00 35 30 448 +30
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 36 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 46 0 120 0
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 1.98 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 0.00 39 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 0.00 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.93 -0.02 32 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 +0.01 32 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 -0.02 31 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 +0.02 33 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 0.00 33 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 -0.01 32 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 -0.01 33 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.41 0.00 33 0 1,285 0
29JUN26 4.70 C 0.36 0.36 0.36 0.36 0.00 33 10 656 -10
29JUN26 4.80 C 0.00 0.00 0.00 0.30 -0.01 32 0 1,101 0
29JUN26 4.90 C 0.25 0.25 0.25 0.26 -0.01 32 10 779 0
29JUN26 5.00 C 0.23 0.24 0.23 0.22 -0.01 32 10 467 +10
29JUN26 5.25 C 0.14 0.15 0.14 0.14 -0.01 32 8 2,896 +1
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 32 0 3,188 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 33 0 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 33 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 41 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 46 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 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.13 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 -0.02 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 0.00 28 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.01 29 0 24 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.01 30 0 187 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.01 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 0.00 30 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 0.00 30 0 339 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 0.00 30 0 2,183 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 0.00 30 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 0.00 30 0 2,220 0
29SEP26 5.25 C 0.22 0.22 0.21 0.22 0.00 31 699 866 +278
29SEP26 5.50 C 0.14 0.14 0.14 0.16 0.00 31 10 2,034 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.12 0.00 31 0 1,594 0
29SEP26 6.00 C 0.09 0.09 0.09 0.09 0.00 31 20 264 +20
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 32 0 240 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 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 1.69 +0.02 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 0.00 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 0.00 27 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 0.00 27 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 0.00 28 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 0.00 27 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 0.00 28 0 394 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 0.00 28 0 1,066 0
30DEC26 5.00 C 0.33 0.33 0.33 0.35 0.00 28 13 1,299 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 0.00 28 0 953 0
30DEC26 5.50 C 0.22 0.22 0.22 0.21 0.00 28 2 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 28 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 224 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 29 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 30 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 29 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.21 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.13 0.00 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 0.00 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 0.00 25 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.83 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 0.00 26 0 7 0
30MAR27 4.80 C 0.47 0.47 0.44 0.47 -0.01 26 9 9 +9
30MAR27 4.90 C 0.00 0.00 0.00 0.43 -0.01 26 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 0.00 26 0 91 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 0.00 27 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 -0.01 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
TOTAL CALL 3,708 116,264 +1,456
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,907 0
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 51 120 4,328 +30
30MAR26 4.20 P 0.01 0.01 0.01 0.01 -0.01 44 170 608 +131
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 3,307 0
30MAR26 4.40 P 0.03 0.03 0.03 0.03 -0.02 43 10 4,322 +10
30MAR26 4.50 P 0.06 0.06 0.05 0.05 -0.02 43 20 1,144 0
30MAR26 4.60 P 0.09 0.09 0.08 0.08 -0.02 43 220 1,506 +100
30MAR26 4.70 P 0.12 0.12 0.12 0.12 -0.02 44 1 1,746 +1
30MAR26 4.80 P 0.16 0.16 0.16 0.16 -0.03 42 400 2,702 +400
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.03 42 0 1,361 0
30MAR26 5.00 P 0.30 0.30 0.27 0.29 -0.03 43 6 1,411 -4
30MAR26 5.25 P 0.00 0.00 0.00 0.51 -0.02 51 0 3,211 0
30MAR26 5.50 P 0.00 0.00 0.00 0.73 -0.03 48 0 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.98 -0.01 60 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 1.23 0.00 70 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.48 -0.02 80 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.48 -0.01 115 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.73 -0.01 122 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.98 -0.02 130 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.23 -0.01 137 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.48 -0.01 144 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.98 -0.02 156 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 420 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 270 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 37 0 312 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 38 0 430 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 -0.01 38 0 466 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 -0.02 37 0 971 0
29APR26 4.50 P 0.11 0.12 0.11 0.11 -0.02 35 100 621 +50
29APR26 4.60 P 0.16 0.16 0.16 0.15 -0.03 36 20 1,109 +20
29APR26 4.70 P 0.21 0.21 0.20 0.20 -0.02 37 950 16,690 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 -0.03 36 0 763 0
29APR26 4.90 P 0.00 0.00 0.00 0.30 -0.03 36 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 -0.03 36 0 1,658 0
29APR26 5.25 P 0.57 0.57 0.57 0.56 -0.02 39 3 984 -3
29APR26 5.50 P 0.00 0.00 0.00 0.77 -0.03 41 0 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 1.00 -0.02 43 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.23 0.00 42 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.48 -0.02 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.76 +0.02 66 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.00 +0.01 68 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.23 -0.01 63 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.48 -0.01 68 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.73 -0.02 72 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.99 -0.01 83 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.23 -0.02 80 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.49 -0.01 91 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.73 -0.01 88 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.99 -0.01 99 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 3.80 P 0.03 0.03 0.03 0.02 -0.01 35 120 133 +120
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.01 35 0 24 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 168 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 0.00 36 0 21 0
28MAY26 4.20 P 0.08 0.08 0.08 0.08 0.00 36 89 185 +14
28MAY26 4.30 P 0.00 0.00 0.00 0.10 -0.01 35 0 81 0
28MAY26 4.40 P 0.13 0.13 0.13 0.13 -0.01 35 30 640 +30
28MAY26 4.50 P 0.16 0.16 0.16 0.16 -0.01 34 6 514 +6
28MAY26 4.60 P 0.20 0.20 0.20 0.20 -0.01 34 27 95 +5
28MAY26 4.70 P 0.00 0.00 0.00 0.24 -0.02 34 0 155 0
28MAY26 4.80 P 0.29 0.29 0.29 0.30 -0.01 35 50 390 -6
28MAY26 4.90 P 0.00 0.00 0.00 0.35 -0.02 34 0 655 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 -0.02 34 0 1,168 0
28MAY26 5.25 P 0.59 0.59 0.59 0.58 -0.03 34 20 2,812 +8
28MAY26 5.50 P 0.00 0.00 0.00 0.80 -0.02 37 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.02 -0.02 39 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.25 -0.03 40 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.49 -0.02 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.76 +0.01 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.00 0.00 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 -0.02 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 -0.02 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.74 -0.01 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.99 -0.01 66 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.23 -0.02 65 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.49 -0.01 73 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.74 -0.01 76 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.99 -0.01 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 38 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,568 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 31 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 0.06 -0.01 32 0 573 0
29JUN26 4.00 P 0.08 0.08 0.08 0.08 -0.01 32 60 1,103 +60
29JUN26 4.10 P 0.10 0.10 0.09 0.10 -0.01 31 250 1,762 +220
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.01 32 0 916 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.01 31 0 1,526 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.01 31 0 3,058 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 1,542 0
29JUN26 4.60 P 0.28 0.28 0.28 0.28 -0.02 30 17 1,212 0
29JUN26 4.70 P 0.32 0.32 0.32 0.34 -0.01 31 1 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.02 30 0 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 -0.02 30 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 -0.02 30 0 3,768 0
29JUN26 5.25 P 0.70 0.70 0.70 0.70 -0.02 29 23 1,258 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 -0.02 30 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.02 30 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 -0.01 29 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 0.00 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.81 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.07 -0.01 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 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 32 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 32 0 188 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 31 0 641 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.01 31 0 820 0
29SEP26 3.90 P 0.12 0.12 0.12 0.12 -0.01 31 2 1,058 +2
29SEP26 4.00 P 0.15 0.15 0.15 0.15 -0.01 31 1 543 +1
29SEP26 4.10 P 0.18 0.18 0.18 0.18 -0.01 31 5 165 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.01 32 0 194 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.01 32 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.01 32 0 602 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 359 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.01 32 0 553 0
29SEP26 4.70 P 0.46 0.46 0.46 0.45 -0.02 31 50 424 +10
29SEP26 4.80 P 0.00 0.00 0.00 0.52 -0.01 32 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.02 32 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 -0.01 33 0 1,680 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.01 33 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 -0.01 35 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 -0.01 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 -0.02 37 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 -0.01 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 -0.01 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 0.00 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.67 -0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.91 -0.01 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 -0.02 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 0.00 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.64 -0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.88 -0.01 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.13 -0.01 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 0.05 -0.01 29 0 30 0
30DEC26 3.50 P 0.06 0.06 0.06 0.07 0.00 29 5 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.01 28 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 0.15 0.15 0.15 0.15 -0.01 29 300 532 +300
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.01 28 0 190 0
30DEC26 4.20 P 0.26 0.26 0.26 0.25 -0.01 29 2 161 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.01 29 0 256 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.01 29 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.02 29 0 155 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.01 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.01 29 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 -0.01 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.01 30 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.02 30 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.01 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.02 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 -0.01 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 -0.02 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 -0.01 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 -0.02 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.91 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.16 -0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 -0.01 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.64 -0.02 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.89 -0.01 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.14 -0.01 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 9 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 -0.01 27 0 17 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 -0.01 28 0 7 0
30MAR27 4.00 P 0.21 0.21 0.21 0.21 -0.01 27 5 47 0
30MAR27 4.10 P 0.25 0.25 0.25 0.24 -0.01 27 10 22 +10
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.01 27 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 -0.02 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 -0.01 28 0 127 0
30MAR27 4.50 P 0.43 0.43 0.43 0.42 -0.01 28 5 139 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.01 28 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 -0.02 28 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.02 28 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.01 28 0 24 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.02 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 -0.02 29 0 2,250 0
30MAR27 5.75 P 1.30 1.30 1.30 1.27 -0.02 29 30 1,158 +30
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.01 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 -0.01 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 0.00 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 -0.02 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.92 -0.02 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.16 -0.02 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.40 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.65 -0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.89 -0.02 43 0 0 0
TOTAL PUT 3,128 134,890 +1,557
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 34.48
30MAR26 15.50 C 0.00 0.00 0.00 18.99 +0.43 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.49 +0.43 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.00 +0.44 139 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.50 +0.44 133 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.00 +0.44 126 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.48 +0.42 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.04 +0.48 154 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.54 +0.48 148 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.00 +0.44 101 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.50 +0.44 95 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.50 +0.44 81 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.50 +0.44 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.50 +0.44 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.50 +0.46 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.50 +0.44 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.50 +0.43 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.51 +0.44 51 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.50 +0.42 0 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.53 +0.43 46 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.56 +0.41 44 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 3.64 +0.38 44 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 2.79 +0.38 44 0 1,685 0
30MAR26 33.00 C 2.25 2.25 2.25 1.99 +0.28 42 15 192 +15
30MAR26 34.00 C 0.00 0.00 0.00 1.39 +0.23 43 0 181 0
30MAR26 35.00 C 1.15 1.15 1.15 0.91 +0.15 43 20 128 0
30MAR26 36.00 C 0.72 0.74 0.71 0.60 +0.12 45 18 328 -1
30MAR26 37.00 C 0.45 0.45 0.44 0.36 +0.08 45 3 342 +2
30MAR26 38.00 C 0.31 0.31 0.27 0.20 +0.05 45 16 478 -12
30MAR26 39.00 C 0.22 0.22 0.22 0.11 +0.03 45 24 323 0
30MAR26 40.00 C 0.12 0.12 0.12 0.06 +0.02 46 2 624 +2
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 447 0
30MAR26 42.00 C 0.08 0.08 0.08 0.02 +0.01 48 17 125 +17
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 158 0
30MAR26 44.00 C 0.07 0.07 0.07 0.01 0.00 53 20 171 +20
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 73 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 10.70 +0.55 66 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.65 +0.55 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.50 +0.30 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.71 +0.50 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.89 +0.62 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.97 +0.55 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.95 +0.35 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.16 +0.32 41 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 3.44 +0.34 41 0 26 0
29APR26 33.00 C 0.00 0.00 0.00 2.76 +0.26 40 0 128 0
29APR26 34.00 C 0.00 0.00 0.00 2.18 +0.18 40 0 104 0
29APR26 35.00 C 2.17 2.17 2.17 1.72 +0.15 40 7 198 +7
29APR26 36.00 C 0.00 0.00 0.00 1.39 +0.16 41 0 192 0
29APR26 37.00 C 1.22 1.22 1.22 1.07 +0.12 42 5 405 +5
29APR26 38.00 C 0.00 0.00 0.00 0.81 +0.10 42 0 756 0
29APR26 39.00 C 0.00 0.00 0.00 0.59 +0.07 41 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.43 +0.05 41 0 342 0
29APR26 41.00 C 0.47 0.47 0.47 0.31 +0.04 41 10 80 0
29APR26 42.00 C 0.31 0.31 0.31 0.22 +0.03 41 1 136 0
29APR26 43.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 0.00 41 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 10.80 +0.44 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.84 +0.44 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.89 +0.42 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.99 +0.56 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.13 +0.60 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.17 +0.42 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.46 +0.47 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.68 +0.39 42 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.89 +0.35 39 0 46 0
28MAY26 33.00 C 3.40 3.40 3.40 3.22 +0.24 38 15 243 +15
28MAY26 34.00 C 2.96 2.96 2.96 2.74 +0.25 39 15 470 +15
28MAY26 35.00 C 2.49 2.49 2.48 2.28 +0.22 39 34 255 +8
28MAY26 36.00 C 1.95 2.01 1.95 1.89 +0.19 40 17 225 0
28MAY26 37.00 C 0.00 0.00 0.00 1.56 +0.15 40 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 1.26 +0.11 40 0 105 0
28MAY26 39.00 C 0.00 0.00 0.00 1.01 +0.07 40 0 135 0
28MAY26 40.00 C 0.00 0.00 0.00 0.80 +0.06 40 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.63 +0.04 40 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.49 +0.03 40 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.38 +0.02 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.19 +0.45 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.62 +0.34 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.21 +0.44 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.71 +0.45 70 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.22 +0.45 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.73 +0.45 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.75 +0.45 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.77 +0.41 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.56 +0.17 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.80 +0.38 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.84 +0.39 46 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.89 +0.33 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.99 +0.34 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.15 +0.42 43 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.32 +0.44 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.62 +0.49 43 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.75 +0.30 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 4.23 +0.42 42 0 381 0
29JUN26 33.00 C 0.00 0.00 0.00 3.53 +0.24 40 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 3.05 +0.26 40 0 136 0
29JUN26 35.00 C 2.85 2.85 2.85 2.60 +0.22 41 11 80 +11
29JUN26 36.00 C 2.55 2.55 2.45 2.19 +0.17 40 45 131 0
29JUN26 37.00 C 0.00 0.00 0.00 1.82 +0.14 40 0 74 0
29JUN26 38.00 C 1.91 1.91 1.91 1.51 +0.12 40 15 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.25 +0.12 40 0 575 0
29JUN26 40.00 C 1.20 1.20 1.20 1.02 +0.09 40 10 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.83 +0.08 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.68 +0.06 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.54 +0.05 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.44 +0.04 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.35 +0.04 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 +0.03 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.75 +0.45 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.77 +0.41 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.56 +0.17 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.80 +0.36 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.84 +0.29 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.89 +0.28 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.29 +0.51 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.48 +0.45 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.55 +0.32 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.16 +0.47 42 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 5.53 +0.45 41 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.95 +0.40 41 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 4.41 +0.37 41 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.89 +0.28 40 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.49 +0.26 41 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 3.10 +0.21 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.74 +0.18 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.43 +0.15 40 0 117 0
29SEP26 39.00 C 2.38 2.38 2.38 2.14 +0.15 40 15 46 +15
29SEP26 40.00 C 0.00 0.00 0.00 1.89 +0.12 40 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.67 +0.12 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.45 +0.09 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.29 +0.09 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 +0.09 40 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 0.98 +0.06 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.84 +0.06 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.73 +0.06 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 +0.05 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.77 +0.41 41 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.81 +0.33 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.91 +0.26 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.00 +0.26 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.41 +0.41 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.62 +0.43 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.73 +0.19 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.25 +0.34 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.73 +0.43 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.95 +0.18 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.63 +0.31 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.12 +0.28 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.72 +0.27 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.33 +0.28 40 0 126 0
30DEC26 36.00 C 3.99 3.99 3.99 3.97 +0.25 40 15 33 +15
30DEC26 37.00 C 0.00 0.00 0.00 3.63 +0.20 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.29 +0.18 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.00 +0.16 40 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.72 +0.15 40 0 8,376 0
30DEC26 41.00 C 0.00 0.00 0.00 2.45 +0.12 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.24 +0.12 40 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 2.03 +0.12 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.82 +0.09 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.66 +0.09 40 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 1.51 +0.09 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.35 +0.12 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.23 +0.07 40 0 9 0
30DEC26 49.00 C 1.29 1.29 1.22 1.11 +0.07 40 2 6 +2
30MAR27 24.00 C 0.00 0.00 0.00 11.29 +0.37 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.45 +0.27 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.72 +0.25 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.01 +0.20 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.38 +0.27 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.80 +0.26 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.26 +0.25 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.67 +0.17 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.19 +0.15 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.75 +0.16 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.48 +0.30 40 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.05 +0.24 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.69 +0.23 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.36 +0.22 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.02 +0.21 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.69 +0.15 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.42 +0.13 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.16 +0.12 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.90 +0.11 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.60 +0.09 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.40 +0.09 39 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.20 +0.08 39 0 1 0
TOTAL CALL 352 33,588 +136
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 153 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 198 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 2,767 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 -0.05 45 0 496 0
30MAR26 32.00 P 0.20 0.21 0.20 0.28 -0.11 44 17 459 -11
30MAR26 33.00 P 0.38 0.48 0.35 0.52 -0.18 43 38 305 +25
30MAR26 34.00 P 0.73 0.76 0.58 0.91 -0.24 44 120 462 +60
30MAR26 35.00 P 1.05 1.05 0.98 1.47 -0.28 46 17 424 +17
30MAR26 36.00 P 1.60 1.60 1.58 2.08 -0.32 44 17 180 -13
30MAR26 37.00 P 0.00 0.00 0.00 2.84 -0.36 44 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 3.69 -0.39 44 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 4.60 -0.41 44 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 5.55 -0.43 44 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 6.57 -0.59 54 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 7.52 -0.63 0 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.52 -0.57 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.73 -0.42 91 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.52 -0.68 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.52 -0.63 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.52 -0.58 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.67 -0.41 107 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.58 -0.57 97 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
29APR26 27.00 P 0.12 0.12 0.12 0.08 -0.02 42 3 81 -3
29APR26 28.00 P 0.14 0.14 0.14 0.14 -0.04 41 3 130 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 -0.06 41 0 74 0
29APR26 30.00 P 0.37 0.37 0.35 0.39 -0.09 41 17 221 +15
29APR26 31.00 P 0.00 0.00 0.00 0.58 -0.15 41 0 193 0
29APR26 32.00 P 0.73 0.73 0.73 0.85 -0.18 40 15 315 +9
29APR26 33.00 P 0.00 0.00 0.00 1.19 -0.24 40 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 1.62 -0.29 40 0 105 0
29APR26 35.00 P 0.00 0.00 0.00 2.24 -0.24 42 0 150 0
29APR26 36.00 P 0.00 0.00 0.00 2.84 -0.33 42 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 3.47 -0.32 41 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.21 -0.34 41 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 4.87 -0.51 37 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 5.94 -0.48 44 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 6.87 -0.44 46 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 7.74 -0.47 45 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 8.63 -0.54 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.73 -0.45 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.59 -0.61 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.67 -0.48 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.65 -0.45 58 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.67 -0.41 62 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.58 -0.57 58 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 50 0
28MAY26 27.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.31 -0.09 40 0 79 0
28MAY26 29.00 P 0.42 0.42 0.42 0.47 -0.11 40 15 84 +15
28MAY26 30.00 P 0.00 0.00 0.00 0.68 -0.14 40 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 0.93 -0.18 39 0 111 0
28MAY26 32.00 P 0.00 0.00 0.00 1.25 -0.22 39 0 149 0
28MAY26 33.00 P 0.00 0.00 0.00 1.65 -0.24 39 0 316 0
28MAY26 34.00 P 0.00 0.00 0.00 2.10 -0.33 39 0 377 0
28MAY26 35.00 P 2.58 2.58 2.31 2.64 -0.32 39 33 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.25 -0.36 40 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.87 -0.34 39 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.58 -0.49 39 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.33 -0.38 39 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.20 -0.52 41 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.18 -0.42 44 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.00 -0.47 44 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.01 -0.36 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.94 -0.33 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.85 -0.35 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.73 -0.46 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.75 -0.35 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.67 -0.41 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.66 -0.49 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.37 -0.07 40 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.54 -0.08 40 0 92 0
29JUN26 28.00 P 0.72 0.72 0.72 0.71 -0.12 39 1 851 +1
29JUN26 29.00 P 0.85 0.86 0.85 0.96 -0.14 39 35 2,306 0
29JUN26 30.00 P 1.17 1.17 1.17 1.27 -0.15 39 15 1,817 0
29JUN26 31.00 P 1.47 1.47 1.47 1.63 -0.18 39 15 188 0
29JUN26 32.00 P 1.91 1.91 1.91 2.03 -0.24 39 15 670 +15
29JUN26 33.00 P 0.00 0.00 0.00 2.51 -0.27 38 0 172 0
29JUN26 34.00 P 0.00 0.00 0.00 3.04 -0.32 38 0 128 0
29JUN26 35.00 P 0.00 0.00 0.00 3.65 -0.34 38 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 4.32 -0.34 39 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.98 -0.40 38 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.73 -0.49 38 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.39 -0.60 36 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.43 -0.41 40 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 8.26 -0.41 40 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.19 -0.36 42 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.94 -0.51 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.78 -0.58 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.86 -0.42 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.71 -0.51 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.81 -0.33 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.58 -0.50 37 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.54 -0.49 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.04 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.04 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.65 -0.08 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.86 -0.08 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.10 -0.10 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.38 -0.12 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.71 -0.12 39 0 186 0
29SEP26 30.00 P 0.00 0.00 0.00 2.07 -0.16 39 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.17 39 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 2.94 -0.20 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.42 -0.26 38 0 165 0
29SEP26 34.00 P 3.64 3.64 3.63 3.97 -0.28 38 34 64 +17
29SEP26 35.00 P 0.00 0.00 0.00 4.57 -0.30 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.23 -0.33 39 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.91 -0.35 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.61 -0.38 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.47 -0.31 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.23 -0.34 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.99 -0.38 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.80 -0.40 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.69 -0.37 41 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.35 -0.54 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.48 -0.29 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.34 -0.32 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.07 -0.49 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.96 -0.52 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.06 -0.34 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.05 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.05 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 -0.05 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 -0.09 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.11 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 -0.13 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.93 -0.14 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.28 -0.16 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.69 -0.17 38 0 1,531 0
30DEC26 31.00 P 0.00 0.00 0.00 3.11 -0.22 38 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.60 -0.23 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.12 -0.26 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.68 -0.28 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.28 -0.28 39 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 5.91 -0.30 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.58 -0.31 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.28 -0.34 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.14 -0.22 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.67 -0.42 39 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.55 -0.34 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.36 -0.33 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.19 -0.31 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.04 -0.30 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.82 -0.37 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.61 -0.43 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.65 -0.27 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.53 -0.29 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.49 -0.22 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 -0.08 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.41 -0.11 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.70 -0.11 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.00 -0.14 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.38 -0.12 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.74 -0.22 38 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.17 -0.24 38 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 3.67 -0.21 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.14 -0.26 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.66 -0.29 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.23 -0.29 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.82 -0.29 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.45 -0.30 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.13 -0.30 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.82 -0.35 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.64 -0.21 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.37 -0.23 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.13 -0.24 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.90 -0.25 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.69 -0.26 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.50 -0.26 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.20 -0.38 40 0 0 0
TOTAL PUT 410 43,354 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.37
30MAR26 3.70 C 0.00 0.00 0.00 1.70 -0.06 126 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 -0.06 118 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 -0.06 111 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 -0.06 104 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 -0.06 96 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 -0.06 89 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 -0.06 82 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.00 -0.06 76 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 -0.05 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.80 -0.05 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.69 -0.07 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 -0.07 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.49 -0.07 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.39 -0.07 30 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 8,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.02 25 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.20 -0.07 45 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.11 -0.06 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 -0.06 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.91 -0.05 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 -0.06 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.71 -0.06 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.42 -0.07 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.22 -0.06 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 18 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.21 -0.08 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.11 -0.06 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.01 -0.07 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 -0.06 30 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.63 -0.07 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.53 -0.08 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.07 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.26 -0.06 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.24 -0.06 35 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 -0.06 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.08 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.84 -0.07 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 -0.08 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 -0.07 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 -0.07 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.05 18 0 0 0
29JUN26 5.50 C 0.18 0.18 0.18 0.17 -0.03 18 30 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.02 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 -0.07 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 -0.07 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 -0.08 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 -0.08 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 -0.08 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.08 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.07 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.07 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.07 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.05 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.04 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.24 -0.07 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.07 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 -0.08 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.08 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 -0.08 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.08 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 -0.08 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.08 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.07 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.06 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.05 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 -0.07 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 -0.07 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 -0.08 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.08 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.08 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 -0.08 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.08 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.08 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 -0.07 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 -0.07 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 -0.06 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.05 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 30 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 79 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 488 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 +0.06 0 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.63 +0.08 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 10 0
29APR26 5.25 P 0.06 0.06 0.06 0.08 +0.02 18 30 176 +30
29APR26 5.50 P 0.00 0.00 0.00 0.20 +0.04 18 0 520 0
29APR26 5.75 P 0.00 0.00 0.00 0.40 +0.08 19 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.63 +0.07 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 +0.01 17 0 80 0
28MAY26 5.50 P 0.00 0.00 0.00 0.23 +0.04 17 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 +0.05 15 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.63 +0.07 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.03 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.04 17 0 539 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.05 16 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 +0.08 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 +0.08 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.03 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.03 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.04 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.04 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.06 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.07 13 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.07 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.08 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.08 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.08 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.08 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.01 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.02 16 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.03 16 0 215 0
30DEC26 5.50 P 0.50 0.50 0.50 0.54 +0.04 15 10 67 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.05 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.06 11 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 16 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.01 16 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.01 16 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.02 16 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 +0.03 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.04 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 +0.04 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.05 13 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
TOTAL PUT 40 12,085 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.49
30MAR26 2.20 C 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.00 -0.05 153 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.90 -0.05 144 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.70 -0.05 126 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.60 -0.05 117 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.50 -0.05 109 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.40 -0.05 101 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.30 -0.05 93 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.20 -0.05 86 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.10 -0.05 78 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.89 -0.06 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.79 -0.06 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.69 -0.06 0 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.59 -0.06 0 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.49 -0.05 0 0 230 0
30MAR26 4.10 C 0.00 0.00 0.00 0.40 -0.04 30 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.05 24 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.22 -0.04 27 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.16 -0.03 31 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 178 0
30MAR26 4.60 C 0.07 0.07 0.07 0.07 -0.02 33 2 68 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 -0.02 33 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 36 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 0.00 38 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 415 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.61 -0.05 69 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.51 -0.05 64 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.40 -0.06 40 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.30 -0.06 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.62 -0.05 31 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.52 -0.05 26 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.44 -0.05 28 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 -0.06 28 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 -0.03 30 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.24 -0.04 30 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.15 -0.03 31 0 100 0
29APR26 4.70 C 0.13 0.13 0.13 0.12 -0.01 32 40 150 +40
29APR26 4.80 C 0.00 0.00 0.00 0.09 -0.02 32 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 -0.03 30 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29APR26 6.00 C 0.03 0.03 0.03 0.01 0.00 45 10 0 -10
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.12 -0.04 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.02 -0.04 34 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.73 -0.04 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 -0.04 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 -0.04 29 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 30 0
28MAY26 4.60 C 0.23 0.23 0.23 0.20 -0.03 30 50 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.17 -0.02 31 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 -0.02 30 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.11 -0.01 31 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 1 0
28MAY26 5.25 C 0.08 0.08 0.08 0.05 -0.01 31 5 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 0.00 33 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 17 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.92 -0.05 54 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.82 -0.05 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.73 -0.04 53 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.63 -0.04 49 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.53 -0.04 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.43 -0.04 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.32 -0.05 33 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.13 -0.04 32 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.03 -0.04 29 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 -0.04 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.04 27 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.04 27 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 -0.04 26 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 -0.02 30 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.04 28 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.34 -0.04 29 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 -0.03 29 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.03 29 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.03 29 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.02 30 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.02 30 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.02 29 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 6.25 C 0.06 0.06 0.06 0.01 0.00 31 20 10 -20
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.73 -0.04 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.63 -0.04 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.53 -0.04 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.43 -0.05 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.33 -0.05 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.23 -0.05 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.14 -0.04 30 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.03 -0.05 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 -0.05 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.02 29 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.04 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.03 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 -0.02 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 -0.02 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 -0.03 29 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.03 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.02 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.01 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.01 31 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 32 0 50 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.01 0.00 34 63 63 +63
30DEC26 2.80 C 0.00 0.00 0.00 1.73 -0.04 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.53 -0.05 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.43 -0.05 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.33 -0.05 28 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 -0.04 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 -0.05 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.03 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.03 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 -0.03 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.02 28 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 -0.02 29 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.03 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.02 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 -0.03 28 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.02 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 29 0 5 0
30DEC26 6.00 C 0.21 0.21 0.21 0.09 -0.01 29 20 65 +20
30DEC26 6.25 C 0.13 0.13 0.13 0.07 -0.01 30 5 5 +5
30DEC26 6.50 C 0.11 0.11 0.11 0.05 -0.01 29 5 5 +5
30DEC26 6.75 C 0.10 0.11 0.10 0.04 0.00 30 20 315 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 - 26 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.04 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 -0.04 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 -0.04 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 24 0
TOTAL CALL 240 18,928 +118
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
30MAR26 3.20 P 0.01 0.01 0.01 0.01 0.00 100 50 210 -50
30MAR26 3.30 P 0.01 0.01 0.01 0.01 0.00 92 50 425 -50
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 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 48 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 0.00 33 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
30MAR26 4.50 P 0.07 0.07 0.07 0.12 +0.02 34 200 280 +175
30MAR26 4.60 P 0.12 0.15 0.10 0.17 +0.02 31 225 305 +219
30MAR26 4.70 P 0.00 0.00 0.00 0.25 +0.02 34 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.34 +0.03 38 0 209 0
30MAR26 4.90 P 0.00 0.00 0.00 0.43 +0.03 40 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.53 +0.04 47 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.78 +0.05 61 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.01 +0.04 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 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 31 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 30 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 0.00 29 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 0.00 30 0 340 0
29APR26 4.30 P 0.00 0.00 0.00 0.10 0.00 30 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 +0.01 30 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 45 0
29APR26 4.60 P 0.00 0.00 0.00 0.25 +0.02 31 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.31 +0.01 31 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.39 +0.03 32 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.47 +0.03 33 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.56 +0.03 35 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.78 +0.04 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.02 +0.05 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.27 +0.05 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.01 +0.04 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 0.02 +0.01 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 0.00 28 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.14 +0.01 29 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.18 +0.01 29 0 150 0
28MAY26 4.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.30 +0.03 31 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.36 +0.02 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.43 +0.02 31 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.59 +0.03 33 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.81 +0.03 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 +0.03 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 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 27 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 29 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 28 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 29 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 28 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 0.00 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 0.00 28 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 +0.01 29 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.02 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 +0.02 29 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 +0.03 30 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 0.00 29 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.02 31 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.02 30 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 +0.03 33 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.04 36 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 +0.05 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 +0.04 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 0.04 -0.01 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 30 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 30 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 30 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 30 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.02 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.03 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.03 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.03 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.03 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 +0.03 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.03 33 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.03 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.04 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 +0.04 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 +0.03 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 +0.04 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 +0.04 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 +0.04 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.12 +0.04 50 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 0.00 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 29 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 0.00 28 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 28 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.01 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 29 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 0.00 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.02 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.02 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 +0.03 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.03 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.03 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.03 35 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 +0.04 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 +0.04 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 +0.04 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 +0.04 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 +0.02 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 - 28 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 +0.01 29 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.03 29 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30MAR27 4.40 P 0.46 0.46 0.46 0.49 +0.02 30 8 8 +8
30MAR27 4.50 P 0.00 0.00 0.00 0.55 +0.02 30 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 +0.01 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 +0.01 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.02 31 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 +0.03 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.03 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 +0.03 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 +0.03 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 +0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 +0.04 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.13 +0.01 40 0 0 0
TOTAL PUT 533 20,590 +302
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$ 31.10
30MAR26 17.50 C 0.00 0.00 0.00 13.71 +0.67 166 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.31 +0.77 182 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.68 +0.64 141 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.25 +0.71 154 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.66 +0.62 121 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.20 +0.66 128 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.15 +0.61 99 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.28 +0.74 119 0 20 0
30MAR26 23.00 C 8.40 8.40 8.40 8.22 +0.68 96 3 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.16 +0.64 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.29 +0.74 83 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.26 +0.71 68 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.26 +0.68 57 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.18 +0.52 36 0 458 0
30MAR26 29.00 C 0.00 0.00 0.00 2.28 +0.50 35 0 881 0
30MAR26 30.00 C 1.53 1.54 1.53 1.53 +0.40 36 30 347 -15
30MAR26 31.00 C 0.94 1.19 0.94 0.92 +0.27 36 76 1,007 +6
30MAR26 32.00 C 0.70 0.72 0.49 0.50 +0.16 36 122 746 +72
30MAR26 33.00 C 0.32 0.32 0.32 0.24 +0.07 36 7 724 -7
30MAR26 34.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 3,791 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 12.25 +0.68 79 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.77 +0.70 78 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.24 +0.66 70 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.27 +0.69 67 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.28 +0.69 61 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.27 +0.71 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.25 +0.63 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.29 +0.63 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.32 +0.59 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.36 +0.50 34 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.52 +0.46 34 0 1,195 0
29APR26 29.00 C 0.00 0.00 0.00 2.76 +0.47 34 0 899 0
29APR26 30.00 C 2.42 2.42 2.07 2.12 +0.41 34 45 1,581 +15
29APR26 31.00 C 1.54 1.83 1.54 1.58 +0.35 34 30 654 +15
29APR26 32.00 C 1.07 1.34 1.07 1.13 +0.25 34 57 302 +25
29APR26 33.00 C 0.94 0.94 0.76 0.78 +0.17 34 19 1,190 +15
29APR26 34.00 C 0.00 0.00 0.00 0.52 +0.11 34 0 679 0
29APR26 35.00 C 0.00 0.00 0.00 0.34 +0.08 34 0 859 0
29APR26 36.00 C 0.29 0.29 0.27 0.21 +0.05 34 15 135 0
29APR26 37.00 C 0.20 0.25 0.18 0.13 +0.03 34 48 136 +47
29APR26 38.00 C 0.15 0.15 0.15 0.08 +0.02 34 54 135 +54
29APR26 39.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.47 +0.82 63 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.47 +0.80 57 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.44 +0.75 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.51 +0.77 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.54 +0.72 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.51 +0.55 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.76 +0.60 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.93 +0.50 36 0 51 0
28MAY26 29.00 C 0.00 0.00 0.00 3.14 +0.44 33 0 105 0
28MAY26 30.00 C 0.00 0.00 0.00 2.54 +0.39 34 0 246 0
28MAY26 31.00 C 2.20 2.20 1.96 2.02 +0.32 34 82 460 +72
28MAY26 32.00 C 1.58 1.65 1.58 1.59 +0.30 34 17 160 +17
28MAY26 33.00 C 0.00 0.00 0.00 1.21 +0.20 34 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 0.90 +0.13 34 0 134 0
28MAY26 35.00 C 0.69 0.69 0.69 0.67 +0.11 34 2 97 -2
28MAY26 36.00 C 0.53 0.53 0.53 0.48 +0.08 34 2 25 0
28MAY26 37.00 C 0.40 0.40 0.40 0.34 +0.05 34 9 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.24 +0.04 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.40 +0.76 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.91 +0.76 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.41 +0.76 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.92 +0.76 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.43 +0.76 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.47 +0.81 58 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.47 +0.78 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.47 +0.72 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.53 +0.71 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.60 +0.68 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.72 +0.65 39 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.89 +0.60 38 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.02 +0.44 35 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 3.35 +0.42 35 0 142 0
29JUN26 30.00 C 0.00 0.00 0.00 2.79 +0.39 35 0 333 0
29JUN26 31.00 C 0.00 0.00 0.00 2.30 +0.36 36 0 254 0
29JUN26 32.00 C 0.00 0.00 0.00 1.84 +0.28 36 0 271 0
29JUN26 33.00 C 0.00 0.00 0.00 1.46 +0.23 35 0 769 0
29JUN26 34.00 C 1.16 1.30 1.16 1.15 +0.20 35 12 467 0
29JUN26 35.00 C 0.93 0.93 0.93 0.89 +0.16 35 1 331 -1
29JUN26 36.00 C 0.73 0.75 0.73 0.68 +0.13 35 11 1,545 0
29JUN26 37.00 C 0.58 0.59 0.58 0.52 +0.11 35 25 689 0
29JUN26 38.00 C 0.48 0.60 0.48 0.39 +0.08 35 25 534 0
29JUN26 39.00 C 0.40 0.47 0.40 0.29 +0.06 35 55 140 0
29JUN26 40.00 C 0.36 0.36 0.36 0.22 +0.05 35 10 94 +10
29JUN26 41.00 C 0.00 0.00 0.00 0.16 +0.04 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 12.41 +0.76 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.92 +0.76 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.43 +0.76 51 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.47 +0.81 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.47 +0.72 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.50 +0.67 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.65 +0.70 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.72 +0.61 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.98 +0.60 37 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.24 +0.56 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.45 +0.40 35 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.86 +0.37 35 0 115 0
29SEP26 30.00 C 3.33 3.33 3.33 3.31 +0.37 35 15 202 +15
29SEP26 31.00 C 0.00 0.00 0.00 2.86 +0.34 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.46 +0.30 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.12 +0.26 35 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.83 +0.24 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.55 +0.18 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.32 +0.17 35 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 1.11 +0.14 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.94 +0.14 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.78 +0.12 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 +0.10 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 +0.06 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 +0.06 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.41 +0.74 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.92 +0.74 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.43 +0.73 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.47 +0.71 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.52 +0.66 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.63 +0.64 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.82 +0.64 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.07 +0.64 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.34 +0.56 36 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.62 +0.46 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.97 +0.37 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 +0.36 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.95 +0.38 35 0 167 0
30DEC26 31.00 C 0.00 0.00 0.00 3.51 +0.34 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.13 +0.31 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.79 +0.29 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.49 +0.27 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.21 +0.25 35 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.95 +0.19 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.73 +0.18 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.51 +0.16 35 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 +0.17 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 +0.17 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.98 +0.10 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 +0.10 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.47 +0.60 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.54 +0.51 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.79 +0.59 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.15 +0.65 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.44 +0.61 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.73 +0.51 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.13 +0.48 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.57 +0.48 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.07 +0.51 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.59 +0.45 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.16 +0.41 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.75 +0.36 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.40 +0.33 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.09 +0.32 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.81 +0.32 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.56 +0.34 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.29 +0.30 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.07 +0.29 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.86 +0.33 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.61 +0.23 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.46 +0.24 35 0 0 0
TOTAL CALL 772 33,054 +338
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 380 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 1,502 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.06 35 0 1,461 0
30MAR26 29.00 P 0.10 0.13 0.10 0.15 -0.13 35 105 802 +65
30MAR26 30.00 P 0.26 0.37 0.24 0.37 -0.24 35 29 1,145 +8
30MAR26 31.00 P 0.75 0.77 0.54 0.77 -0.38 35 87 539 -55
30MAR26 32.00 P 1.40 1.40 1.06 1.35 -0.51 35 66 460 -13
30MAR26 33.00 P 1.81 2.15 1.74 2.11 -0.51 35 45 187 0
30MAR26 34.00 P 0.00 0.00 0.00 2.98 -0.55 36 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 3.92 -0.57 35 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 4.90 -0.58 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.90 -0.62 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.93 -0.58 57 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.92 -0.59 60 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.90 -0.61 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.90 -0.61 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.93 -0.58 80 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 243 0
29APR26 26.00 P 0.08 0.08 0.08 0.09 -0.05 34 4 575 +4
29APR26 27.00 P 0.00 0.00 0.00 0.18 -0.08 34 0 741 0
29APR26 28.00 P 0.00 0.00 0.00 0.32 -0.14 33 0 1,377 0
29APR26 29.00 P 0.47 0.47 0.47 0.55 -0.21 33 15 987 +15
29APR26 30.00 P 0.79 0.88 0.79 0.88 -0.29 33 7 1,320 +3
29APR26 31.00 P 0.00 0.00 0.00 1.32 -0.39 33 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 1.89 -0.46 33 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 2.56 -0.44 33 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.33 -0.47 34 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.15 -0.51 34 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 4.92 -0.65 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.92 -0.62 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.95 -0.59 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.92 -0.61 37 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.90 -0.62 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.90 -0.62 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.93 -0.58 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.13 -0.06 34 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 115 0
28MAY26 27.00 P 0.00 0.00 0.00 0.38 -0.11 33 0 125 0
28MAY26 28.00 P 0.00 0.00 0.00 0.59 -0.16 33 0 200 0
28MAY26 29.00 P 0.00 0.00 0.00 0.87 -0.24 33 0 268 0
28MAY26 30.00 P 1.30 1.30 1.30 1.24 -0.30 33 41 293 +21
28MAY26 31.00 P 0.00 0.00 0.00 1.71 -0.38 33 0 266 0
28MAY26 32.00 P 0.00 0.00 0.00 2.28 -0.43 33 0 206 0
28MAY26 33.00 P 2.85 2.85 2.85 2.92 -0.42 33 8 231 +8
28MAY26 34.00 P 0.00 0.00 0.00 3.63 -0.46 33 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.41 -0.48 33 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.15 -0.69 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.95 -0.79 27 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.02 -0.65 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.96 -0.62 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.92 -0.63 33 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.90 -0.63 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.93 -0.59 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 375 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.08 35 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.42 -0.09 34 0 944 0
29JUN26 26.00 P 0.00 0.00 0.00 0.63 -0.12 34 0 306 0
29JUN26 27.00 P 0.00 0.00 0.00 0.90 -0.15 34 0 682 0
29JUN26 28.00 P 0.00 0.00 0.00 1.23 -0.21 34 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 1.64 -0.27 34 0 149 0
29JUN26 30.00 P 2.00 2.00 2.00 2.11 -0.35 34 13 222 -13
29JUN26 31.00 P 0.00 0.00 0.00 2.66 -0.42 33 0 324 0
29JUN26 32.00 P 0.00 0.00 0.00 3.30 -0.46 34 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.03 -0.41 34 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 4.66 -0.56 32 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.47 -0.65 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.29 -0.69 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.16 -0.72 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.03 -0.73 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.96 -0.72 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.92 -0.70 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.85 -0.71 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.81 -0.71 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.03 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.06 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.10 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 -0.12 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.90 -0.15 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 -0.20 34 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 -0.22 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.93 -0.25 34 0 106 0
29SEP26 29.00 P 0.00 0.00 0.00 2.39 -0.29 34 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 2.90 -0.33 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 3.47 -0.37 34 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.09 -0.40 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.76 -0.43 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.47 -0.49 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.23 -0.47 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.88 -0.63 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.75 -0.61 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.59 -0.60 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.37 -0.68 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 -0.69 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.13 -0.71 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.03 -0.73 31 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.08 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.09 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.11 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 -0.14 34 0 30 0
30DEC26 25.00 P 1.36 1.36 1.36 1.30 -0.18 34 6 177 -6
30DEC26 26.00 P 0.00 0.00 0.00 1.63 -0.22 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 -0.24 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 -0.26 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.92 -0.29 34 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.45 -0.32 34 0 27 0
30DEC26 31.00 P 0.00 0.00 0.00 4.01 -0.36 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.62 -0.39 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.28 -0.42 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.98 -0.43 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.61 -0.55 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.40 -0.53 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.13 -0.60 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.93 -0.62 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.74 -0.65 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.65 -0.59 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.49 -0.62 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.45 -0.54 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.11 -0.06 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.34 -0.13 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 -0.16 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.00 -0.21 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 -0.22 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.87 -0.25 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.36 -0.28 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.88 -0.33 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.45 -0.17 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.08 -0.37 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.73 -0.39 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.39 -0.43 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.09 -0.46 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.80 -0.51 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.50 -0.57 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.28 -0.59 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.08 -0.60 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.92 -0.60 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.79 -0.58 34 0 0 0
TOTAL PUT 426 26,355 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.96
30MAR26 12.50 C 0.00 0.00 0.00 6.51 +0.02 117 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.00 +0.01 102 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.50 +0.02 92 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.00 +0.02 84 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.53 +0.07 86 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.98 -0.03 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.52 +0.04 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.98 0.00 39 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.48 0.00 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.99 0.00 31 0 500 0
30MAR26 17.50 C 0.00 0.00 0.00 1.52 -0.01 31 0 238 0
30MAR26 18.00 C 0.98 0.98 0.98 1.10 -0.04 32 1 473 0
30MAR26 18.50 C 0.76 0.76 0.60 0.72 -0.02 31 24 585 -24
30MAR26 19.00 C 0.49 0.49 0.40 0.43 -0.04 30 74 463 -71
30MAR26 19.50 C 0.23 0.23 0.23 0.24 -0.03 31 10 450 -10
30MAR26 20.00 C 0.13 0.13 0.13 0.11 -0.03 30 5 174 +5
30MAR26 21.00 C 0.04 0.04 0.04 0.02 -0.01 31 5 27 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.53 0.00 62 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.03 +0.03 57 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.53 0.00 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.08 +0.05 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.54 +0.04 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.03 +0.02 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.55 +0.05 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.03 0.00 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.55 -0.01 26 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.10 -0.01 26 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.67 -0.02 26 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.31 -0.04 27 0 297 0
29APR26 18.50 C 0.99 0.99 0.94 0.97 -0.03 26 20 266 +10
29APR26 19.00 C 0.65 0.65 0.65 0.70 -0.03 26 16 79 +1
29APR26 19.50 C 0.49 0.49 0.49 0.49 -0.02 26 25 754 0
29APR26 20.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 456 0
29APR26 21.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 127 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 39 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.05 +0.02 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.55 +0.02 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.08 +0.05 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.58 +0.05 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.10 -0.03 34 0 35 0
28MAY26 15.50 C 0.00 0.00 0.00 3.61 +0.11 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.08 -0.01 23 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.63 -0.01 24 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.20 -0.01 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.80 -0.01 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.45 -0.02 25 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.10 -0.07 23 0 24 0
28MAY26 19.00 C 0.00 0.00 0.00 0.87 -0.01 25 0 74 0
28MAY26 19.50 C 0.00 0.00 0.00 0.65 -0.01 25 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 64 0
28MAY26 21.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 11 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 64 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 25 0 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 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.61 +0.07 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.11 +0.07 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.62 +0.08 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.13 +0.08 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.58 +0.05 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.10 -0.03 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.61 +0.05 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.14 +0.03 27 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.65 -0.01 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.22 -0.01 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.83 -0.01 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.52 -0.01 25 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.20 -0.01 25 0 139 0
29JUN26 19.00 C 0.00 0.00 0.00 0.93 -0.01 24 0 43 0
29JUN26 19.50 C 0.00 0.00 0.00 0.70 -0.01 24 0 99 0
29JUN26 20.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 521 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 0.00 24 0 532 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 0.00 24 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 0.00 24 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.61 +0.07 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.11 +0.07 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.62 +0.08 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.13 +0.08 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.58 +0.05 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.10 -0.03 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.61 +0.05 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.14 +0.03 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.74 -0.01 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.34 -0.02 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.99 -0.01 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.67 -0.02 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.39 -0.02 24 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.11 -0.02 23 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 -0.02 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 -0.02 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.02 24 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 0.00 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 0.00 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.61 +0.07 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.11 +0.07 36 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.62 +0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.13 +0.08 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.63 +0.06 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.17 +0.04 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.64 +0.06 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.15 +0.03 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.81 -0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.44 -0.01 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.11 -0.01 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.82 -0.01 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 -0.01 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 -0.02 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 -0.01 22 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 -0.01 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 -0.01 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 0.00 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 0.00 23 0 32 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 0.00 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.13 +0.07 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.63 +0.04 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.17 +0.03 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.68 -0.04 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.30 -0.02 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.88 -0.01 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.60 -0.02 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.29 -0.03 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.02 -0.03 22 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.72 -0.03 21 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 -0.03 21 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.32 -0.02 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.14 -0.02 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.90 +0.03 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
TOTAL CALL 180 11,993 -89
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 230 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 33 0 388 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 574 0
30MAR26 18.00 P 0.11 0.13 0.10 0.11 -0.02 31 25 607 +19
30MAR26 18.50 P 0.25 0.26 0.22 0.23 -0.02 30 30 374 +24
30MAR26 19.00 P 0.44 0.44 0.43 0.45 -0.02 30 3 406 -1
30MAR26 19.50 P 0.00 0.00 0.00 0.76 -0.01 31 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 1.13 -0.03 29 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 2.05 0.00 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.04 0.00 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.04 0.00 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.04 0.00 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.04 0.00 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.04 0.00 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.04 0.00 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.04 -0.01 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 133 0
29APR26 17.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 67 0
29APR26 18.00 P 0.31 0.31 0.31 0.28 -0.03 26 1 221 +1
29APR26 18.50 P 0.43 0.43 0.43 0.45 -0.02 26 14 309 0
29APR26 19.00 P 0.00 0.00 0.00 0.67 -0.02 26 0 114 0
29APR26 19.50 P 0.00 0.00 0.00 0.95 -0.02 25 0 15 0
29APR26 20.00 P 0.00 0.00 0.00 1.32 -0.01 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.12 -0.01 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.05 -0.08 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.09 +0.04 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.05 -0.02 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.04 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
28MAY26 16.00 P 0.08 0.08 0.08 0.05 0.00 25 3 56 +3
28MAY26 16.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 928 0
28MAY26 17.00 P 0.19 0.19 0.19 0.15 -0.01 24 1 1,653 0
28MAY26 17.50 P 0.26 0.29 0.26 0.26 -0.01 25 9 822 +9
28MAY26 18.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 0.57 -0.01 24 0 102 0
28MAY26 19.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 37 0
28MAY26 19.50 P 1.02 1.02 1.02 1.06 -0.01 23 5 20 +5
28MAY26 20.00 P 0.00 0.00 0.00 1.38 -0.05 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.19 -0.01 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.16 +0.03 30 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.09 0.00 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.05 -0.02 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.05 -0.04 35 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.05 -0.01 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.05 -0.03 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.05 +0.01 47 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 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 24 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 0.00 24 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 0.00 24 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 65 0
29JUN26 17.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 66 0
29JUN26 17.50 P 0.00 0.00 0.00 0.54 -0.01 23 0 120 0
29JUN26 18.00 P 0.00 0.00 0.00 0.74 -0.01 23 0 156 0
29JUN26 18.50 P 0.00 0.00 0.00 0.99 -0.01 23 0 64 0
29JUN26 19.00 P 1.38 1.38 1.38 1.27 -0.01 22 15 237 +15
29JUN26 19.50 P 0.00 0.00 0.00 1.60 -0.01 22 0 184 0
29JUN26 20.00 P 0.00 0.00 0.00 2.01 -0.01 23 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.90 +0.12 26 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 3.74 -0.05 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.69 +0.04 25 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.66 +0.05 26 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.65 -0.04 29 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.61 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.61 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.59 -0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.56 -0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.55 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 0.00 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 70 0
29SEP26 16.50 P 0.51 0.58 0.51 0.52 -0.02 24 4 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 -0.02 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 -0.02 25 0 82 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 -0.02 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.39 -0.02 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.68 -0.02 25 0 18 0
29SEP26 19.50 P 0.00 0.00 0.00 1.95 -0.01 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 -0.02 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.14 +0.08 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.00 -0.01 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.92 0.00 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.88 0.00 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.86 0.00 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.86 0.00 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.83 -0.05 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.81 -0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 0.00 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.01 23 0 13 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 0.00 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.01 23 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 0.00 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 0.00 23 0 21 0
30DEC26 18.00 P 0.00 0.00 0.00 1.25 -0.01 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.52 -0.01 23 0 2 0
30DEC26 19.00 P 0.00 0.00 0.00 1.80 -0.01 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 2.06 -0.01 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.40 -0.01 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.06 -0.01 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.96 0.00 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.90 0.00 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.88 0.00 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 +0.01 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.83 -0.05 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.81 -0.04 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
30MAR27 17.00 P 0.94 0.94 0.94 0.95 -0.03 23 1 21 +1
30MAR27 17.50 P 0.00 0.00 0.00 1.16 -0.02 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.40 -0.02 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 -0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.94 -0.03 23 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.26 -0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.59 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.33 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.14 -0.02 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 +0.06 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.94 +0.04 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.90 +0.02 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.88 +0.02 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.83 -0.05 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.81 -0.04 33 0 0 0
TOTAL PUT 111 11,962 +76
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$ 15.13
30MAR26 7.75 C 0.00 0.00 0.00 7.48 +0.18 216 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.23 +0.17 207 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.98 +0.17 199 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.70 +0.15 176 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.48 +0.18 182 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.23 +0.17 174 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.98 +0.17 166 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.70 +0.15 146 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.48 +0.18 151 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.23 +0.17 143 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.73 +0.17 129 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.23 +0.17 115 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.73 +0.17 102 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.20 +0.14 81 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.70 +0.14 69 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.64 +0.08 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 1.15 +0.08 22 0 5 0
30MAR26 14.50 C 0.73 0.79 0.73 0.67 +0.05 18 11 105 -11
30MAR26 15.00 C 0.42 0.42 0.42 0.31 +0.06 20 30 846 0
30MAR26 15.50 C 0.12 0.13 0.12 0.09 +0.02 19 2 605 -1
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 138 0
30MAR26 16.50 C 0.02 0.02 0.02 0.01 0.00 24 11 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 44 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.98 +0.17 87 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.70 +0.14 74 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.48 +0.17 79 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.23 +0.17 75 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.73 +0.15 67 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.23 +0.16 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.73 +0.16 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.22 +0.13 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.73 +0.14 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.17 +0.08 15 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.68 +0.08 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.21 +0.08 17 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.78 +0.05 16 0 10 0
29APR26 15.00 C 0.50 0.55 0.50 0.45 +0.06 17 6 94 -1
29APR26 15.50 C 0.27 0.27 0.27 0.22 +0.03 17 50 136 +11
29APR26 16.00 C 0.13 0.13 0.13 0.10 +0.02 17 50 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 5.98 +0.13 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.71 +0.14 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.48 +0.16 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.23 +0.16 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.73 +0.13 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.23 +0.15 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.73 +0.16 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.24 +0.15 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.74 +0.12 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.20 +0.08 15 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.72 +0.07 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.27 +0.07 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.86 +0.06 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.55 +0.06 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.32 +0.04 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.71 +0.10 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.48 +0.16 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.23 +0.16 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.98 +0.11 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 +0.10 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.48 +0.15 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.23 +0.15 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.73 +0.13 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.24 +0.16 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 +0.14 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 +0.16 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.79 +0.14 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.24 +0.08 16 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.78 +0.08 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.34 +0.07 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 +0.07 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.64 +0.06 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 +0.05 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 +0.03 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 +0.02 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 +0.02 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.00 +0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.75 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 +0.18 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.28 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.83 +0.19 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 +0.15 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.87 +0.18 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.38 +0.07 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 +0.07 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 +0.06 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 +0.05 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.05 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 +0.03 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 +0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.02 +0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.78 +0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.54 +0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.33 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.86 +0.14 16 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 +0.17 18 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 +0.09 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.51 +0.07 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 +0.07 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 +0.06 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 +0.06 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 +0.05 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 +0.04 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 +0.04 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 +0.03 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.03 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 17 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 0.03 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.03 +0.16 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.78 +0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.54 +0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.82 +0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.34 +0.17 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.90 +0.17 19 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 +0.17 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.99 +0.09 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.56 +0.07 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.17 +0.07 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.81 +0.05 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.05 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.18 +0.04 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.95 +0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 +0.04 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 +0.03 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 160 2,904 -2
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 13.50 P 0.01 0.01 0.01 0.01 0.00 32 1 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 213 0
30MAR26 14.50 P 0.03 0.03 0.03 0.04 -0.01 20 19 304 0
30MAR26 15.00 P 0.13 0.15 0.13 0.15 -0.04 18 44 60 0
30MAR26 15.50 P 0.32 0.45 0.32 0.44 -0.07 18 3 23 +3
30MAR26 16.00 P 0.00 0.00 0.00 0.88 -0.07 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.87 -0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.87 -0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
29APR26 14.00 P 0.05 0.05 0.05 0.04 -0.01 17 1 135 0
29APR26 14.50 P 0.09 0.09 0.09 0.12 -0.01 17 15 45 +15
29APR26 15.00 P 0.00 0.00 0.00 0.28 -0.04 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.55 -0.05 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 0.93 -0.06 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.38 -0.07 17 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.87 -0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.87 -0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 17 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 250 0
28MAY26 14.50 P 0.00 0.00 0.00 0.18 -0.02 16 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.36 -0.04 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.63 -0.05 16 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.00 -0.04 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.40 -0.07 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.87 -0.12 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.37 -0.12 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.87 -0.12 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.37 -0.12 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 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 28 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 21 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 16 0 19 0
29JUN26 13.50 P 0.07 0.07 0.07 0.05 -0.01 16 6 8 +6
29JUN26 14.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 -0.02 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 -0.03 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.70 -0.03 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.02 -0.06 16 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.43 -0.06 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.88 -0.07 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.87 -0.12 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.37 -0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.87 -0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.37 -0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.87 -0.11 0 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 26 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 0.04 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.62 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.89 -0.04 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.18 -0.05 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.54 -0.06 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.95 -0.06 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.39 -0.08 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 -0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.37 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.87 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.37 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.87 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 0.00 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 -0.03 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.23 -0.03 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 -0.04 17 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.86 -0.04 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.24 -0.05 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.69 -0.09 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 -0.11 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.12 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.02 -0.14 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 -0.16 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 -0.16 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.90 -0.19 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.89 -0.14 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.87 -0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.81 -0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.35 -0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.62 -0.05 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.96 -0.05 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.33 -0.06 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.79 -0.08 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.19 -0.11 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.63 -0.11 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.07 -0.13 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.52 -0.15 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 -0.17 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.92 -0.19 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.90 -0.14 23 0 0 0
TOTAL PUT 89 2,699 +24
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$ 47.18
30MAR26 20.00 C 0.00 0.00 0.00 27.20 -0.76 143 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.18 -0.78 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.20 -0.76 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.20 -0.76 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.19 -0.77 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.18 -0.78 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.19 -0.78 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.20 -0.77 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.21 -0.76 97 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.21 -0.76 89 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 17.21 -0.76 80 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.21 -0.76 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.29 -0.68 107 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.18 -0.79 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.26 -0.71 85 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 12.25 -0.72 75 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 11.21 -0.77 0 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 10.21 -0.77 0 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 9.21 -0.77 0 0 90 0
30MAR26 39.00 C 8.30 8.34 8.30 8.22 -1.03 38 4 238 -4
30MAR26 40.00 C 0.00 0.00 0.00 7.22 -0.87 33 0 843 0
30MAR26 41.00 C 0.00 0.00 0.00 6.23 -0.77 33 0 269 0
30MAR26 42.00 C 0.00 0.00 0.00 5.27 -0.76 35 0 513 0
30MAR26 43.00 C 4.30 4.30 4.30 4.33 -0.76 35 15 310 0
30MAR26 44.00 C 3.85 3.85 3.85 3.44 -0.76 35 20 414 -20
30MAR26 45.00 C 2.49 2.80 2.29 2.64 -0.73 35 41 868 +15
30MAR26 46.00 C 2.43 2.43 1.66 1.95 -0.64 35 150 765 +109
30MAR26 47.00 C 1.30 1.36 1.24 1.41 -0.55 36 44 569 +20
30MAR26 48.00 C 1.23 1.23 0.86 0.94 -0.50 36 79 1,361 +69
30MAR26 49.00 C 1.03 1.03 0.54 0.60 -0.43 35 90 612 +13
30MAR26 50.00 C 0.66 0.73 0.43 0.36 -0.34 35 43 661 +1
30MAR26 52.50 C 0.19 0.19 0.18 0.08 -0.14 35 14 366 -4
30MAR26 55.00 C 0.11 0.11 0.10 0.02 -0.04 37 28 181 -1
30MAR26 57.50 C 0.05 0.05 0.04 0.01 -0.01 42 40 130 -10
30MAR26 60.00 C 0.04 0.04 0.03 0.01 0.00 50 64 159 +40
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.27 -0.76 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.32 -0.72 58 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.29 -0.75 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.28 -0.71 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.35 -0.70 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.30 -0.76 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.21 -0.86 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.42 -0.67 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.21 -0.91 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.51 -0.74 40 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 7.55 -0.54 37 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 6.40 -0.92 26 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 5.75 -0.71 34 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 4.95 -0.68 34 0 725 0
29APR26 44.00 C 4.00 4.00 4.00 4.22 -0.64 34 20 724 -20
29APR26 45.00 C 3.54 3.54 3.19 3.51 -0.64 34 75 419 +30
29APR26 46.00 C 3.36 3.36 2.83 2.93 -0.58 34 90 462 +15
29APR26 47.00 C 2.80 2.80 2.36 2.43 -0.58 35 52 310 +33
29APR26 48.00 C 2.23 2.26 1.91 2.00 -0.48 35 101 535 +86
29APR26 49.00 C 2.07 2.07 1.46 1.60 -0.42 35 130 374 +104
29APR26 50.00 C 1.56 1.56 1.20 1.26 -0.37 35 17 634 +7
29APR26 52.50 C 0.79 0.84 0.79 0.65 -0.25 35 14 1,154 0
29APR26 55.00 C 0.69 0.69 0.49 0.31 -0.15 35 21 171 +2
29APR26 57.50 C 0.32 0.32 0.32 0.14 -0.08 35 3 34 +3
29APR26 60.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 71 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 10 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28MAY26 32.00 C 0.00 0.00 0.00 15.29 -0.75 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.28 -0.71 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.38 -0.67 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.30 -0.76 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.37 -0.82 24 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.42 -0.67 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.27 -1.03 0 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.51 -0.74 28 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 7.55 -0.69 26 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 6.95 -0.46 33 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.15 -0.68 33 0 138 0
28MAY26 43.00 C 5.40 5.40 5.00 5.41 -0.65 33 2 209 +2
28MAY26 44.00 C 4.58 4.58 4.58 4.72 -0.61 33 2 239 -1
28MAY26 45.00 C 3.77 3.77 3.77 4.08 -0.58 33 30 350 +28
28MAY26 46.00 C 3.93 3.93 3.43 3.53 -0.56 33 134 338 +110
28MAY26 47.00 C 3.43 3.43 2.77 3.02 -0.52 33 143 339 -107
28MAY26 48.00 C 2.81 2.85 2.45 2.59 -0.47 34 135 399 +74
28MAY26 49.00 C 2.55 2.55 2.00 2.18 -0.43 34 122 247 -75
28MAY26 50.00 C 2.26 2.26 1.81 1.81 -0.39 33 61 208 -8
28MAY26 52.50 C 1.25 1.25 1.25 1.10 -0.29 33 15 721 -15
28MAY26 55.00 C 0.00 0.00 0.00 0.64 -0.20 33 0 185 0
28MAY26 57.50 C 0.00 0.00 0.00 0.36 -0.13 33 0 107 0
28MAY26 60.00 C 0.39 0.39 0.39 0.19 -0.08 33 15 30 +15
28MAY26 62.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.33 -0.76 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.34 -0.62 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.34 -0.62 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.19 -0.77 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.18 -0.78 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.36 -0.61 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.37 -0.62 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.38 -0.62 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.39 -0.63 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.27 -0.76 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.32 -0.73 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.29 -0.80 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.28 -0.74 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 13.38 -0.67 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 12.43 -0.64 19 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 11.37 -0.82 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.42 -0.68 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.47 -0.88 19 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.61 -0.72 25 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 7.80 -0.85 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.24 -0.43 32 0 240 0
29JUN26 42.00 C 6.30 6.30 6.30 6.48 -0.65 32 4 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.77 -0.63 32 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 5.11 -0.59 32 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 4.49 -0.56 32 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 3.94 -0.54 32 0 283 0
29JUN26 47.00 C 3.34 3.34 3.34 3.44 -0.49 32 7 502 +7
29JUN26 48.00 C 3.20 3.20 3.20 3.00 -0.45 33 15 505 +15
29JUN26 49.00 C 0.00 0.00 0.00 2.61 -0.41 33 0 644 0
29JUN26 50.00 C 2.13 2.13 2.08 2.24 -0.39 33 35 558 +17
29JUN26 52.50 C 1.47 1.47 1.45 1.47 -0.31 33 34 99 +17
29JUN26 55.00 C 0.00 0.00 0.00 0.94 -0.23 33 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 0.59 -0.15 33 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.35 -0.11 32 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 -0.07 33 0 90 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 21.36 -0.76 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.37 -0.76 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.38 -0.62 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.39 -0.76 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.27 -0.76 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.32 -0.73 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.29 -0.92 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.28 -0.77 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.42 -0.70 18 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 12.49 -0.76 26 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 11.44 -0.78 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.56 -0.73 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.76 -0.68 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.95 -0.92 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.17 -0.65 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.69 -0.65 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.99 -0.41 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.35 -0.61 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.74 -0.60 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 5.35 -0.57 32 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 4.69 -0.52 31 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 4.23 -0.46 31 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 3.81 -0.44 31 0 663 0
29SEP26 49.00 C 0.00 0.00 0.00 3.44 -0.41 32 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 3.09 -0.40 32 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.30 -0.37 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.69 -0.31 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.23 -0.25 31 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.89 -0.19 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 -0.15 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.44 -0.11 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 -0.08 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.39 -0.76 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.44 -0.75 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.32 -0.73 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.29 -0.92 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.33 -0.75 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.42 -0.80 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.80 -0.50 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.72 -0.73 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.99 -0.54 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.12 -0.65 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.39 -0.65 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.73 -0.61 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.07 -0.62 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.71 -0.59 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.12 -0.58 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.56 -0.34 31 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.05 -0.53 31 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 5.37 -0.70 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.95 -0.46 30 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 4.53 -0.47 30 0 239 0
30DEC26 49.00 C 0.00 0.00 0.00 4.14 -0.44 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.80 -0.40 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.02 -0.34 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.40 -0.28 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.92 -0.27 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.53 -0.24 31 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.19 -0.19 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.88 -0.16 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 -0.14 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.86 -0.42 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.91 -0.57 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.00 -0.67 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.33 -0.60 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.59 -0.64 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.93 -0.61 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.30 -0.60 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.69 -0.58 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.13 -0.56 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.80 -0.33 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.28 -0.29 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 6.58 -0.51 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.09 -0.72 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.67 -0.46 29 0 0 0
30MAR27 48.00 C 5.00 5.00 5.00 5.26 -0.46 29 24 24 0
30MAR27 49.00 C 0.00 0.00 0.00 4.86 -0.45 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.51 -0.40 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.69 -0.38 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.03 -0.34 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.56 -0.26 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.11 -0.25 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.70 -0.24 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.34 -0.18 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.06 -0.16 30 0 0 0
TOTAL CALL 1,933 32,268 +567
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 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 93 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 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 63 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 971 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 864 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 1,022 0
30MAR26 43.00 P 0.14 0.14 0.14 0.11 0.00 35 15 751 -15
30MAR26 44.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 682 0
30MAR26 45.00 P 0.40 0.45 0.40 0.41 +0.04 34 17 552 +15
30MAR26 46.00 P 0.70 0.84 0.70 0.70 +0.08 34 248 898 +165
30MAR26 47.00 P 0.93 1.29 0.93 1.11 +0.15 34 75 766 +70
30MAR26 48.00 P 1.59 2.01 1.46 1.73 +0.29 36 75 327 +60
30MAR26 49.00 P 2.30 2.56 2.30 2.42 +0.46 37 189 320 +178
30MAR26 50.00 P 0.00 0.00 0.00 3.13 +0.39 35 0 261 0
30MAR26 52.50 P 0.00 0.00 0.00 5.37 +0.64 35 0 45 0
30MAR26 55.00 P 0.00 0.00 0.00 7.82 +0.73 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.39 +0.73 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.83 +0.71 58 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.33 +0.71 67 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.86 +0.79 83 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.38 +0.79 96 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 0.00 35 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 0.00 35 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 201 0
29APR26 40.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 480 0
29APR26 41.00 P 0.00 0.00 0.00 0.29 +0.04 34 0 557 0
29APR26 42.00 P 0.40 0.40 0.40 0.43 +0.05 34 20 685 +20
29APR26 43.00 P 0.53 0.60 0.53 0.63 +0.08 34 18 943 +10
29APR26 44.00 P 0.00 0.00 0.00 0.88 +0.11 34 0 965 0
29APR26 45.00 P 1.21 1.23 1.16 1.19 +0.14 34 51 321 +27
29APR26 46.00 P 1.61 1.75 1.58 1.58 +0.18 34 92 439 +15
29APR26 47.00 P 2.13 2.15 2.11 2.07 +0.22 34 47 376 +32
29APR26 48.00 P 2.65 2.72 2.65 2.65 +0.39 35 60 362 -24
29APR26 49.00 P 3.06 3.42 3.06 3.29 +0.33 35 75 197 +60
29APR26 50.00 P 0.00 0.00 0.00 3.91 +0.35 34 0 200 0
29APR26 52.50 P 0.00 0.00 0.00 5.83 +0.53 34 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 8.14 +0.53 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.50 +0.54 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.83 +0.39 36 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.55 +0.55 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.89 +0.55 53 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.38 +0.46 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.39 +0.04 33 0 337 0
28MAY26 41.00 P 0.54 0.54 0.54 0.54 +0.06 32 15 525 +15
28MAY26 42.00 P 0.71 0.71 0.71 0.74 +0.08 32 15 406 +15
28MAY26 43.00 P 0.92 1.08 0.92 0.99 +0.11 32 415 566 +300
28MAY26 44.00 P 1.21 1.24 1.21 1.29 +0.14 32 30 888 0
28MAY26 45.00 P 1.51 1.79 1.51 1.65 +0.17 32 35 239 0
28MAY26 46.00 P 0.00 0.00 0.00 2.08 +0.20 33 0 122 0
28MAY26 47.00 P 2.57 2.62 2.56 2.58 +0.24 33 45 344 +19
28MAY26 48.00 P 3.16 3.23 3.15 3.15 +0.42 33 90 235 0
28MAY26 49.00 P 3.45 4.03 3.44 3.76 +0.48 33 165 194 -65
28MAY26 50.00 P 4.08 4.08 4.08 4.35 +0.29 33 15 135 -15
28MAY26 52.50 P 0.00 0.00 0.00 6.18 +0.50 33 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.49 +0.59 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.76 +0.63 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.17 +0.64 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.60 +0.58 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.89 +0.32 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.58 +0.57 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 32 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 3,376 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.44 +0.05 32 0 31 0
29JUN26 39.00 P 0.62 0.62 0.62 0.59 +0.07 32 40 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.78 +0.08 32 0 266 0
29JUN26 41.00 P 0.00 0.00 0.00 1.02 +0.11 32 0 141 0
29JUN26 42.00 P 1.30 1.30 1.30 1.30 +0.14 32 1 91 0
29JUN26 43.00 P 1.49 1.49 1.49 1.61 +0.15 32 15 165 0
29JUN26 44.00 P 1.91 1.91 1.91 2.00 +0.20 32 15 1,242 0
29JUN26 45.00 P 0.00 0.00 0.00 2.42 +0.22 31 0 101 0
29JUN26 46.00 P 2.95 2.95 2.95 2.90 +0.25 31 2 135 0
29JUN26 47.00 P 0.00 0.00 0.00 3.44 +0.29 31 0 157 0
29JUN26 48.00 P 4.01 4.05 4.01 4.03 +0.32 32 17 86 +15
29JUN26 49.00 P 4.73 4.73 4.73 4.67 +0.35 32 15 156 0
29JUN26 50.00 P 0.00 0.00 0.00 5.39 +0.41 32 0 180 0
29JUN26 52.50 P 0.00 0.00 0.00 7.44 +0.72 35 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.43 +0.47 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.74 +0.59 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.03 +0.57 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.37 +0.62 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.79 +0.65 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.12 +0.51 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 +0.03 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 174 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 +0.07 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.97 +0.06 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.21 +0.09 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.43 +0.10 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.74 +0.13 31 0 273 0
29SEP26 42.00 P 2.00 2.00 2.00 2.06 +0.14 30 3 216 +3
29SEP26 43.00 P 0.00 0.00 0.00 2.44 +0.17 30 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 2.84 +0.18 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.31 +0.23 30 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.82 +0.28 31 0 319 0
29SEP26 47.00 P 0.00 0.00 0.00 4.37 +0.31 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.96 +0.31 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.60 +0.37 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.26 +0.37 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.22 +0.44 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.22 +0.55 34 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.30 +0.52 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.51 +0.54 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.53 +0.42 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.85 +0.38 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.38 +0.58 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.51 +0.03 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.64 +0.03 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 +0.05 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.99 +0.07 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 +0.07 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 +0.10 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.71 +0.10 31 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.10 +0.14 31 0 265 0
30DEC26 41.00 P 0.00 0.00 0.00 2.44 +0.14 31 0 3 0
30DEC26 42.00 P 0.00 0.00 0.00 2.84 +0.19 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 +0.19 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.70 +0.21 31 0 15 0
30DEC26 45.00 P 4.29 4.29 4.27 4.20 +0.24 31 2 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.71 +0.25 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.28 +0.30 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.86 +0.30 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.47 +0.33 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.14 +0.37 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.88 +0.44 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.77 +0.48 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.80 +0.51 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.97 +0.57 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.22 +0.62 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.54 +0.65 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.77 +0.52 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.89 +0.07 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.09 +0.08 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 +0.04 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.55 +0.11 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.81 +0.10 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.12 +0.14 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.51 +0.13 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.88 +0.16 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.31 +0.19 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.73 +0.20 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.21 +0.25 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.71 +0.25 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.21 +0.25 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.79 +0.31 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.37 +0.31 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.97 +0.32 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.63 +0.38 31 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 9.33 +0.41 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.19 +0.46 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.18 +0.51 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.28 +0.57 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.47 +0.59 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.74 +0.62 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.00 +0.57 35 0 0 0
TOTAL PUT 1,917 38,811 +900
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$ 9.11
30MAR26 3.70 C 0.00 0.00 0.00 5.42 +0.09 202 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.32 +0.09 196 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.23 +0.10 216 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.12 +0.09 184 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.03 +0.10 204 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.83 +0.10 192 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.72 +0.09 163 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.63 +0.10 182 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.52 +0.09 153 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.33 +0.10 166 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.93 +0.14 189 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.61 +0.07 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.36 +0.07 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.14 +0.10 123 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.87 +0.08 86 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.67 +0.13 121 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.38 +0.09 83 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.13 +0.09 75 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.89 +0.11 73 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.64 +0.11 64 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.41 +0.11 64 0 507 0
30MAR26 8.00 C 1.35 1.35 1.35 1.19 +0.09 63 2 184 -2
30MAR26 8.25 C 0.00 0.00 0.00 0.97 +0.07 60 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.75 +0.05 54 0 752 0
30MAR26 8.75 C 0.00 0.00 0.00 0.58 +0.04 54 0 791 0
30MAR26 9.00 C 0.38 0.50 0.38 0.43 +0.02 54 5 1,729 -3
30MAR26 9.25 C 0.30 0.41 0.30 0.32 +0.04 55 148 1,275 +89
30MAR26 9.50 C 0.33 0.33 0.33 0.23 +0.02 55 34 1,495 -3
30MAR26 9.75 C 0.25 0.25 0.25 0.16 +0.01 56 10 1,016 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 0.00 54 0 1,531 0
30MAR26 10.50 C 0.10 0.10 0.07 0.04 0.00 54 45 1,548 -30
30MAR26 11.00 C 0.05 0.05 0.03 0.02 0.00 58 210 1,497 +10
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,544 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 122 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 128 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.17 +0.14 104 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.93 +0.12 100 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.66 +0.11 84 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.46 +0.15 95 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.18 +0.12 79 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.94 +0.14 75 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.67 +0.12 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.48 +0.14 71 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.23 +0.14 64 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.98 +0.09 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.78 +0.07 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.53 +0.03 52 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.28 -0.03 45 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.11 0.00 47 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.98 +0.05 50 0 103 0
29APR26 8.75 C 0.00 0.00 0.00 0.82 +0.02 49 0 44 0
29APR26 9.00 C 0.75 0.75 0.75 0.70 +0.03 50 10 169 +10
29APR26 9.25 C 0.71 0.71 0.59 0.58 +0.02 50 361 2,413 +9
29APR26 9.50 C 0.55 0.55 0.54 0.49 +0.03 51 6 1,396 -1
29APR26 9.75 C 0.38 0.44 0.38 0.40 +0.02 51 12 515 -6
29APR26 10.00 C 0.39 0.39 0.34 0.33 +0.01 51 132 1,969 +132
29APR26 10.50 C 0.30 0.30 0.30 0.21 +0.01 51 10 810 -10
29APR26 11.00 C 0.16 0.16 0.16 0.13 0.00 51 4 934 0
29APR26 11.50 C 0.14 0.16 0.14 0.08 0.00 51 31 889 0
29APR26 12.00 C 0.12 0.12 0.12 0.05 0.00 51 30 684 +30
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 51 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 59 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 4.17 +0.10 76 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.93 +0.12 74 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.71 +0.14 77 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.46 +0.13 71 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.23 +0.14 69 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.98 +0.17 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.71 +0.12 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.52 +0.11 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.32 +0.14 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.09 +0.12 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.90 +0.13 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.70 +0.10 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.51 +0.09 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 +0.08 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 +0.04 50 0 0 0
28MAY26 8.75 C 1.06 1.06 1.06 1.01 +0.04 50 3 227 0
28MAY26 9.00 C 0.90 0.90 0.90 0.88 +0.03 50 100 250 -40
28MAY26 9.25 C 0.78 0.78 0.78 0.77 +0.03 50 200 393 0
28MAY26 9.50 C 0.00 0.00 0.00 0.67 +0.02 50 0 716 0
28MAY26 9.75 C 0.00 0.00 0.00 0.59 +0.03 51 0 684 0
28MAY26 10.00 C 0.50 0.50 0.50 0.50 +0.01 50 1 1,040 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.38 +0.02 51 0 641 0
28MAY26 11.00 C 0.37 0.37 0.37 0.27 +0.01 51 10 359 -10
28MAY26 11.50 C 0.00 0.00 0.00 0.20 +0.02 51 0 187 0
28MAY26 12.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 596 0
28MAY26 12.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 0.00 52 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 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 56 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 4.20 +0.12 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.96 +0.12 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.73 +0.13 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.46 +0.10 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.24 +0.12 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.03 +0.15 64 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.79 +0.13 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.58 +0.13 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.36 +0.13 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.15 +0.11 55 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.93 +0.08 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 0.00 50 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 +0.08 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.44 +0.08 52 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 +0.04 52 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.14 +0.04 51 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 1.02 +0.04 51 0 834 0
29JUN26 9.25 C 0.00 0.00 0.00 0.91 +0.04 51 0 168 0
29JUN26 9.50 C 0.00 0.00 0.00 0.81 +0.03 51 0 211 0
29JUN26 9.75 C 0.00 0.00 0.00 0.72 +0.03 51 0 353 0
29JUN26 10.00 C 0.73 0.73 0.70 0.63 +0.02 51 58 298 +57
29JUN26 10.50 C 0.00 0.00 0.00 0.49 +0.02 51 0 598 0
29JUN26 11.00 C 0.00 0.00 0.00 0.38 +0.02 51 0 1,577 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 +0.02 51 0 524 0
29JUN26 12.00 C 0.28 0.28 0.28 0.22 +0.01 51 1 183 -1
29JUN26 12.50 C 0.24 0.24 0.24 0.16 0.00 50 50 303 -50
29JUN26 13.00 C 0.20 0.20 0.20 0.12 0.00 50 30 217 +30
29JUN26 13.50 C 0.00 0.00 0.00 0.09 0.00 50 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 51 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 50 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 51 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 51 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 50 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 4.20 +0.10 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.00 +0.14 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.77 +0.13 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.52 +0.10 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.31 +0.10 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.10 +0.09 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 +0.12 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 +0.07 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.53 +0.10 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 +0.10 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.14 +0.04 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 +0.06 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.89 +0.09 52 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.70 +0.03 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.57 +0.04 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.04 49 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 +0.03 49 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 +0.01 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 +0.02 50 0 250 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 +0.01 50 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 +0.01 50 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.84 +0.03 51 0 356 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 +0.02 50 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 +0.02 50 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.01 50 0 238 0
29SEP26 12.50 C 0.50 0.50 0.50 0.42 +0.02 50 10 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 +0.01 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.01 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.23 +0.13 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.01 +0.13 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.79 +0.11 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.57 +0.09 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.37 +0.09 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.20 +0.10 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.00 +0.11 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 +0.11 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 +0.07 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.47 +0.05 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.36 +0.09 49 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.19 +0.06 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.04 +0.05 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.93 +0.07 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.78 +0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 +0.05 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.58 +0.05 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.46 +0.03 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 +0.03 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.29 +0.03 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 +0.03 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 +0.02 48 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 0.94 +0.02 48 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 +0.04 49 0 350 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 +0.02 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 +0.03 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 +0.03 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 +0.02 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 +0.02 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 +0.02 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 +0.02 49 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 3.30 +0.08 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.12 +0.08 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.96 +0.07 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.79 +0.06 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.67 +0.07 47 0 0 0
30MAR27 7.50 C 2.55 2.55 2.55 2.57 +0.11 49 2 2 +2
30MAR27 7.75 C 0.00 0.00 0.00 2.38 +0.06 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 +0.08 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.13 +0.06 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.03 +0.08 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 +0.04 47 0 1 0
30MAR27 9.00 C 1.84 1.84 1.84 1.84 +0.10 48 5 6 +5
30MAR27 9.25 C 0.00 0.00 0.00 1.68 +0.03 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.60 +0.04 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.51 +0.03 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 +0.04 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.29 +0.03 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 +0.03 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 +0.03 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 +0.02 48 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 +0.01 48 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 +0.02 48 0 16 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 +0.02 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 +0.01 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
TOTAL CALL 1,520 55,552 +219
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 214 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 202 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 197 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 186 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 181 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 171 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 161 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 458 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 775 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 681 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 59 0 1,038 0
30MAR26 8.00 P 0.04 0.04 0.04 0.05 -0.01 57 55 1,442 0
30MAR26 8.25 P 0.05 0.05 0.05 0.08 -0.03 54 3 606 -3
30MAR26 8.50 P 0.08 0.12 0.08 0.14 -0.02 55 18 1,175 +4
30MAR26 8.75 P 0.14 0.14 0.14 0.20 -0.05 52 30 2,223 +24
30MAR26 9.00 P 0.29 0.30 0.20 0.32 -0.04 55 501 2,444 +481
30MAR26 9.25 P 0.33 0.38 0.33 0.45 -0.06 54 60 796 +60
30MAR26 9.50 P 0.53 0.53 0.53 0.62 -0.06 57 10 1,459 +10
30MAR26 9.75 P 0.00 0.00 0.00 0.80 -0.05 57 0 903 0
30MAR26 10.00 P 0.00 0.00 0.00 1.01 -0.08 60 0 1,314 0
30MAR26 10.50 P 0.00 0.00 0.00 1.46 -0.06 65 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 1.94 -0.10 73 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.40 -0.10 66 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.91 -0.08 83 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.40 -0.09 85 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.89 -0.14 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.42 -0.08 117 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.39 -0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.89 -0.10 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.39 -0.10 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.91 -0.09 148 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 54 0 54 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 53 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 51 0
29APR26 7.25 P 0.06 0.06 0.06 0.07 -0.01 52 2 129 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.02 51 0 354 0
29APR26 8.00 P 0.15 0.20 0.15 0.20 -0.02 51 24 345 +7
29APR26 8.25 P 0.24 0.24 0.24 0.27 -0.02 51 1 562 0
29APR26 8.50 P 0.35 0.35 0.35 0.35 -0.03 51 400 886 -143
29APR26 8.75 P 0.00 0.00 0.00 0.45 -0.04 51 0 900 0
29APR26 9.00 P 0.46 0.56 0.46 0.57 -0.04 51 340 755 +340
29APR26 9.25 P 0.71 0.71 0.71 0.70 -0.05 50 2 2,631 +2
29APR26 9.50 P 0.70 0.84 0.70 0.85 -0.07 51 72 1,755 +71
29APR26 9.75 P 1.04 1.04 1.04 0.99 -0.11 49 1 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.17 -0.09 49 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.61 -0.04 54 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.04 -0.04 56 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.50 -0.07 59 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.94 -0.14 56 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.43 -0.09 60 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.90 -0.14 56 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.42 -0.11 68 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.91 -0.10 70 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.39 -0.14 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.89 -0.12 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 53 0 77 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 32 0
28MAY26 6.75 P 0.08 0.08 0.08 0.08 -0.01 52 75 242 +69
28MAY26 7.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.15 -0.01 51 0 97 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 -0.01 51 0 67 0
28MAY26 7.75 P 0.25 0.25 0.25 0.26 -0.02 51 20 119 0
28MAY26 8.00 P 0.00 0.00 0.00 0.34 -0.02 51 0 319 0
28MAY26 8.25 P 0.00 0.00 0.00 0.43 -0.02 52 0 539 0
28MAY26 8.50 P 0.00 0.00 0.00 0.52 -0.03 51 0 986 0
28MAY26 8.75 P 0.00 0.00 0.00 0.63 -0.03 51 0 722 0
28MAY26 9.00 P 0.00 0.00 0.00 0.75 -0.03 51 0 406 0
28MAY26 9.25 P 0.00 0.00 0.00 0.89 -0.03 51 0 231 0
28MAY26 9.50 P 0.00 0.00 0.00 1.04 -0.04 52 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.22 -0.02 53 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.38 -0.03 53 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.76 -0.07 54 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.10 -0.12 49 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.59 -0.09 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.00 -0.15 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.48 -0.07 55 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.92 -0.12 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.43 -0.10 57 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.91 -0.10 56 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.39 -0.14 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.89 -0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.39 -0.15 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.91 -0.09 70 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.39 -0.11 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.89 -0.15 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 52 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.01 51 0 803 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 850 0
29JUN26 7.25 P 0.24 0.24 0.24 0.26 -0.02 51 45 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 -0.02 51 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 -0.02 51 0 327 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 -0.03 50 0 215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.59 -0.02 50 0 422 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.03 50 0 367 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 -0.03 49 0 716 0
29JUN26 9.00 P 0.00 0.00 0.00 0.94 -0.04 50 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.08 -0.05 49 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.25 -0.03 50 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.41 -0.02 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.57 -0.03 50 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.94 -0.04 50 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.33 -0.08 50 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.76 -0.07 51 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.16 -0.13 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.62 -0.12 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.07 -0.14 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 -0.18 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.01 -0.13 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.50 -0.12 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.98 -0.12 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.47 -0.12 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.96 -0.12 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.46 -0.10 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.93 -0.12 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 51 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 51 0 154 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.02 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.01 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.02 50 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.02 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.03 50 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.02 50 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.02 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.03 50 0 24 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 -0.02 50 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 -0.02 50 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 -0.05 49 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.25 -0.06 49 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 -0.02 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 -0.02 50 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 -0.03 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.88 -0.04 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 -0.06 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 -0.08 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 -0.07 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.44 -0.07 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 -0.14 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.29 -0.08 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 -0.08 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.21 -0.07 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.66 -0.12 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.11 -0.09 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.55 -0.12 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.03 -0.12 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 360 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 142 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.01 49 0 16 0
30DEC26 6.00 P 0.31 0.31 0.31 0.28 -0.01 49 3 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.01 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 -0.02 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.01 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.02 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.02 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.02 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.03 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.02 49 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.03 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.04 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.04 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.04 50 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.02 50 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 -0.04 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 -0.02 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 -0.02 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.05 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 -0.07 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.26 -0.05 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 -0.08 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.05 -0.09 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.49 -0.08 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.93 -0.08 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.38 -0.07 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.84 -0.06 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.29 -0.08 54 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.02 48 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.03 48 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 -0.02 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 -0.03 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 -0.04 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.03 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 -0.02 49 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 -0.04 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.04 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.98 -0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.15 -0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.32 -0.04 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.67 -0.06 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 -0.08 50 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 -0.09 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.82 -0.06 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.20 -0.08 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.64 -0.06 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.03 -0.10 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.51 -0.07 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.93 -0.11 52 0 0 0
TOTAL PUT 1,662 52,697 +922
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$ 7.38
30MAR26 4.30 C 0.00 0.00 0.00 3.08 +0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.98 +0.24 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.88 +0.24 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.78 +0.24 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.68 +0.24 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.58 +0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.48 +0.24 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.38 +0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 +0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 +0.24 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.64 +0.24 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 +0.24 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 +0.24 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.89 +0.24 34 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 +0.23 25 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.41 +0.18 25 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 +0.12 27 0 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 +0.07 28 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.02 28 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.59 +0.24 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.48 +0.22 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.38 +0.23 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.13 +0.22 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.89 +0.24 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.64 +0.24 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 +0.23 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 +0.23 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 +0.22 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 +0.21 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.48 +0.16 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.32 +0.13 23 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 +0.08 23 0 413 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 +0.06 24 0 0 0
29APR26 8.00 C 0.06 0.06 0.06 0.06 +0.03 24 120 240 +120
29APR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 33 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
28MAY26 4.90 C 0.00 0.00 0.00 2.49 +0.23 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.39 +0.24 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.15 +0.24 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.90 +0.25 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.65 +0.25 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.41 +0.23 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.18 +0.24 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.95 +0.21 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.74 +0.19 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.55 +0.15 23 0 220 0
28MAY26 7.25 C 0.35 0.35 0.35 0.40 +0.14 23 15 235 +15
28MAY26 7.50 C 0.00 0.00 0.00 0.27 +0.10 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 +0.06 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.70 +0.22 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 +0.25 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 +0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 +0.23 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 +0.24 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.43 +0.23 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 +0.22 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 +0.19 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 +0.17 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 +0.16 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 +0.15 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 +0.11 23 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.08 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 +0.06 23 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.04 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.70 +0.22 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 +0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 +0.24 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 +0.23 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 +0.23 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 +0.23 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 +0.24 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 +0.22 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 +0.22 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 +0.20 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 +0.18 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.15 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.13 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.11 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 +0.09 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.08 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.05 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.05 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.61 +0.24 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 +0.23 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 +0.24 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 +0.23 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 +0.23 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 +0.22 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 +0.21 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.19 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 +0.18 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.16 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.14 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 +0.12 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.11 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 +0.09 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.08 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.07 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.51 +0.23 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.42 +0.24 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.17 +0.23 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 +0.24 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.21 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 +0.19 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 +0.14 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 +0.16 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 +0.18 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 +0.13 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 +0.12 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 +0.10 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 +0.10 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 +0.09 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 +0.07 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.07 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 +0.05 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
TOTAL CALL 135 24,216 +135
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 138 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.02 30 0 45 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 -0.06 27 10 5,447 +10
30MAR26 7.25 P 0.13 0.13 0.09 0.10 -0.12 28 26 161 -4
30MAR26 7.50 P 0.00 0.00 0.00 0.23 -0.16 29 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.42 -0.20 32 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.63 -0.23 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.87 -0.24 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.12 -0.28 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.40 -0.25 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.65 -0.23 71 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.90 -0.25 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.15 -0.24 86 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.40 -0.25 93 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.65 -0.25 99 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.15 -0.25 111 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
29APR26 6.50 P 0.04 0.04 0.04 0.02 -0.02 26 10 25 -10
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.05 24 0 70 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 -0.08 24 0 80 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.12 24 0 250 0
29APR26 7.50 P 0.31 0.31 0.31 0.31 -0.16 25 15 265 +15
29APR26 7.75 P 0.00 0.00 0.00 0.48 -0.17 25 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 -0.24 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 -0.23 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.12 -0.28 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.40 -0.25 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.65 -0.23 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.90 -0.25 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.15 -0.24 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.40 -0.25 54 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 -0.04 24 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.06 24 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.15 -0.08 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.24 -0.12 24 0 220 0
28MAY26 7.50 P 0.40 0.40 0.40 0.37 -0.15 24 15 15 +15
28MAY26 7.75 P 0.00 0.00 0.00 0.54 -0.17 25 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 -0.20 23 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 -0.25 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.14 -0.26 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 -0.25 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.65 -0.26 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.90 -0.25 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.15 -0.26 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.40 -0.25 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.03 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.05 23 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.07 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.10 23 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.14 22 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.16 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 -0.19 22 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.20 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 -0.22 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.22 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.23 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.24 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 -0.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 -0.26 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 -0.25 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 -0.26 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 -0.24 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.04 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.07 23 0 157 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.08 23 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.11 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.13 22 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.17 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 -0.17 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.17 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 -0.21 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 -0.20 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.21 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.23 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 -0.24 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.26 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 -0.24 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.06 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.07 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.09 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.10 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.12 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.14 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.15 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.17 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 -0.17 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.19 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.20 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.22 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 -0.23 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.24 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 -0.24 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 -0.06 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 -0.08 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 -0.10 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 -0.11 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.12 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.14 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 -0.15 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.20 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 -0.18 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 -0.19 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.20 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 -0.21 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.14 -0.22 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 -0.23 27 0 0 0
TOTAL PUT 76 23,948 +26
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$ 5.14
30MAR26 4.00 C 0.00 0.00 0.00 1.15 +0.05 69 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 +0.05 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 +0.04 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 +0.04 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 +0.03 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
30MAR26 4.80 C 0.37 0.37 0.37 0.35 +0.05 23 5 57 -5
30MAR26 4.90 C 0.26 0.27 0.26 0.26 +0.03 23 40 190 -40
30MAR26 5.00 C 0.20 0.20 0.20 0.18 +0.03 23 10 1,592 0
30MAR26 5.25 C 0.05 0.05 0.05 0.05 +0.01 23 20 1,573 +20
30MAR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 778 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 68 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.16 +0.04 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.06 +0.04 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.77 +0.05 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 +0.04 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 +0.04 21 0 40 0
29APR26 5.00 C 0.24 0.24 0.24 0.24 +0.03 21 5 355 -5
29APR26 5.25 C 0.13 0.13 0.13 0.12 +0.02 22 2 346 +2
29APR26 5.50 C 0.06 0.06 0.06 0.05 +0.01 23 55 860 +45
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 646 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.07 +0.05 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.59 +0.04 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 +0.02 20 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 +0.03 21 0 130 0
28MAY26 5.00 C 0.30 0.30 0.28 0.29 +0.03 21 60 140 +60
28MAY26 5.25 C 0.00 0.00 0.00 0.17 +0.02 22 0 38 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 0.00 21 0 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 22 0 102 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.17 +0.05 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 +0.04 26 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 +0.04 24 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.04 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.04 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.04 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.04 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 +0.03 22 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 +0.03 20 0 150 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 573 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.01 21 0 779 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 477 0
29JUN26 5.75 C 0.06 0.06 0.06 0.05 0.00 22 25 609 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 +0.04 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 +0.04 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.04 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.04 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 +0.03 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.03 23 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.03 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 +0.03 23 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.03 23 0 882 0
29SEP26 5.50 C 0.18 0.18 0.18 0.20 +0.02 23 9 852 +9
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.02 24 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 25 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 29 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 1.17 +0.04 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 +0.05 20 0 0 0
30DEC26 4.20 C 0.96 0.98 0.96 0.98 +0.04 19 25 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 +0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.03 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 +0.02 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.01 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 2,115 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 +0.01 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 0.00 21 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 21 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 22 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 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 +0.02 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 +0.03 19 0 25 0
30MAR27 4.30 C 0.00 0.00 0.00 0.93 +0.02 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 +0.02 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 +0.02 22 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 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 256 26,597 +86
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 169 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 719 0
30MAR26 4.90 P 0.01 0.01 0.01 0.03 0.00 29 100 982 +30
30MAR26 5.00 P 0.04 0.04 0.03 0.04 -0.01 24 94 1,292 +23
30MAR26 5.25 P 0.16 0.16 0.15 0.17 -0.02 27 43 1,409 -30
30MAR26 5.50 P 0.40 0.40 0.36 0.37 -0.04 27 114 431 -49
30MAR26 5.75 P 0.00 0.00 0.00 0.62 -0.05 40 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 0.87 -0.04 51 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 -0.05 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.05 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 -0.04 81 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.04 89 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.62 -0.04 112 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 -0.04 126 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.37 -0.04 133 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.62 -0.04 139 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29APR26 4.60 P 0.01 0.01 0.01 0.01 -0.01 21 10 591 +10
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 216 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 23 0 163 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 323 0
29APR26 5.00 P 0.08 0.08 0.08 0.09 -0.02 22 5 702 -5
29APR26 5.25 P 0.21 0.21 0.21 0.22 -0.02 23 5 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.40 -0.04 23 0 240 0
29APR26 5.75 P 0.00 0.00 0.00 0.62 -0.05 24 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.87 -0.04 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.12 -0.05 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.37 -0.05 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.62 -0.04 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.87 -0.04 53 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 -0.04 57 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.62 -0.04 66 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 11 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 163 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 402 0
28MAY26 4.80 P 0.06 0.06 0.06 0.07 0.00 22 28 170 +22
28MAY26 4.90 P 0.00 0.00 0.00 0.10 0.00 23 0 215 0
28MAY26 5.00 P 0.11 0.11 0.11 0.13 -0.02 22 2 135 +2
28MAY26 5.25 P 0.26 0.26 0.24 0.26 -0.03 23 65 216 +40
28MAY26 5.50 P 0.00 0.00 0.00 0.44 -0.03 24 0 70 0
28MAY26 5.75 P 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.12 -0.05 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.37 -0.05 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.62 -0.04 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.87 -0.04 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.12 -0.04 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.62 -0.04 54 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 21 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 183 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 21 0 198 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.01 20 0 716 0
29JUN26 4.80 P 0.10 0.10 0.10 0.11 -0.02 20 50 929 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 -0.02 21 0 883 0
29JUN26 5.00 P 0.19 0.19 0.19 0.20 -0.02 21 3 2,896 +3
29JUN26 5.25 P 0.32 0.32 0.32 0.33 -0.04 20 67 542 +67
29JUN26 5.50 P 0.49 0.49 0.49 0.52 -0.05 21 3 995 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.73 -0.04 22 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 -0.04 20 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 -0.04 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.03 24 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.04 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.66 -0.04 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 0.00 23 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 23 0 69 0
29SEP26 4.40 P 0.08 0.08 0.08 0.09 -0.01 23 30 136 +6
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 24 0 118 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.01 24 0 119 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.01 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 -0.01 25 0 902 0
29SEP26 5.50 P 0.66 0.66 0.66 0.64 -0.01 26 30 321 +10
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.02 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.03 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 -0.04 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 -0.04 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.03 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.03 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.04 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.04 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 -0.04 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 -0.04 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 -0.04 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 21 0 95 0
30DEC26 4.40 P 0.13 0.13 0.13 0.12 -0.01 22 2 117 -2
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.02 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.02 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.02 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.03 22 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 -0.03 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 -0.03 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.03 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.04 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 -0.04 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 -0.04 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.04 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.04 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.04 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 -0.04 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 -0.04 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 -0.04 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 -0.04 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.01 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.02 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 -0.03 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 -0.04 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 -0.04 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.29 -0.04 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 -0.04 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 -0.04 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 -0.04 31 0 0 0
TOTAL PUT 651 29,341 +130
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$ 25.98
30MAR26 12.00 C 0.00 0.00 0.00 13.99 +0.90 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.51 +0.96 166 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.08 +1.04 199 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.49 +0.94 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.98 +0.93 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.52 +0.97 141 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.02 +0.97 134 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.52 +0.96 126 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.98 +0.92 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.57 +1.01 134 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.02 +0.94 105 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.52 +0.96 98 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.99 +0.85 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.52 +0.96 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.00 +0.94 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.53 +0.97 78 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 6.03 +0.97 72 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 5.00 +0.90 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.01 +0.89 40 0 0 0
30MAR26 23.00 C 3.65 3.65 3.65 3.06 +0.81 43 1 61 0
30MAR26 24.00 C 2.05 3.00 2.05 2.24 +0.75 48 9 290 0
30MAR26 25.00 C 1.40 2.10 1.40 1.43 +0.53 43 41 214 +15
30MAR26 26.00 C 0.54 1.43 0.54 0.87 +0.39 44 98 197 +8
30MAR26 27.00 C 0.29 0.98 0.29 0.46 +0.22 43 296 507 -12
30MAR26 28.00 C 0.16 0.55 0.16 0.22 +0.11 43 113 558 +100
30MAR26 29.00 C 0.19 0.40 0.19 0.10 +0.05 43 95 638 +24
30MAR26 30.00 C 0.12 0.26 0.12 0.04 +0.02 43 478 1,073 +317
30MAR26 31.00 C 0.09 0.15 0.09 0.02 +0.01 46 110 343 +45
30MAR26 32.00 C 0.08 0.08 0.08 0.01 0.00 48 15 212 +15
30MAR26 33.00 C 0.05 0.08 0.05 0.01 0.00 54 122 335 +71
30MAR26 34.00 C 0.04 0.06 0.04 0.01 0.00 59 100 442 -12
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 8.71 +1.11 78 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.25 +1.11 77 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.69 +1.13 67 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.25 +1.19 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.76 +1.18 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.26 +1.03 59 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.24 +1.13 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.33 +1.06 46 0 0 0
29APR26 23.00 C 3.90 3.90 3.90 3.46 +0.78 43 2 59 -2
29APR26 24.00 C 0.00 0.00 0.00 2.63 +0.63 40 0 80 0
29APR26 25.00 C 2.14 2.35 2.14 2.01 +0.61 40 19 1,005 +15
29APR26 26.00 C 1.13 1.85 1.13 1.47 +0.48 40 19 266 -2
29APR26 27.00 C 1.30 1.51 1.08 1.06 +0.40 40 63 342 +45
29APR26 28.00 C 0.64 1.10 0.64 0.73 +0.30 40 60 287 -15
29APR26 29.00 C 0.71 0.72 0.71 0.49 +0.22 40 60 505 -30
29APR26 30.00 C 0.33 0.54 0.33 0.32 +0.16 40 98 782 -81
29APR26 31.00 C 0.19 0.50 0.19 0.20 +0.10 40 41 362 -1
29APR26 32.00 C 0.15 0.35 0.15 0.12 +0.06 40 48 187 +20
29APR26 33.00 C 0.28 0.28 0.28 0.08 +0.05 41 40 93 +15
29APR26 34.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 37 0
29APR26 36.00 C 0.14 0.14 0.14 0.02 +0.01 42 20 47 +20
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 8.71 +0.99 58 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.25 +1.07 57 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.69 +1.02 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.25 +1.08 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.76 +0.96 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.38 +1.15 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.37 +0.96 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.48 +0.84 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.68 +0.68 39 0 40 0
28MAY26 24.00 C 0.00 0.00 0.00 3.08 +0.70 41 0 53 0
28MAY26 25.00 C 0.00 0.00 0.00 2.42 +0.58 40 0 180 0
28MAY26 26.00 C 0.00 0.00 0.00 1.90 +0.51 40 0 204 0
28MAY26 27.00 C 0.00 0.00 0.00 1.48 +0.45 40 0 217 0
28MAY26 28.00 C 1.34 1.34 1.34 1.12 +0.37 40 40 163 -40
28MAY26 29.00 C 1.15 1.15 1.15 0.83 +0.29 39 1 134 0
28MAY26 30.00 C 0.00 0.00 0.00 0.61 +0.23 39 0 134 0
28MAY26 31.00 C 0.70 0.70 0.70 0.44 +0.18 39 1 43 +1
28MAY26 32.00 C 0.55 0.61 0.55 0.31 +0.13 39 45 46 -1
28MAY26 33.00 C 0.48 0.48 0.48 0.22 +0.10 39 15 49 +15
28MAY26 34.00 C 0.36 0.36 0.36 0.15 +0.07 39 15 30 +15
28MAY26 35.00 C 0.21 0.21 0.21 0.11 +0.05 39 6 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.18 +0.94 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.69 +0.95 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.17 +0.90 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.75 +1.01 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.23 +0.97 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.73 +0.92 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.26 +0.93 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.74 +0.91 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.37 +0.96 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.89 +0.98 44 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 6.44 +0.99 43 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.66 +0.93 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.75 +0.82 40 0 0 0
29JUN26 23.00 C 4.64 4.64 4.64 3.97 +0.62 38 2 37 -2
29JUN26 24.00 C 0.00 0.00 0.00 3.42 +0.70 41 0 110 0
29JUN26 25.00 C 2.70 2.70 2.70 2.77 +0.58 39 15 131 +15
29JUN26 26.00 C 2.20 2.20 2.20 2.25 +0.48 39 15 138 +15
29JUN26 27.00 C 1.70 1.70 1.70 1.84 +0.45 39 1 226 0
29JUN26 28.00 C 0.00 0.00 0.00 1.48 +0.39 39 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 1.17 +0.33 39 0 1,156 0
29JUN26 30.00 C 1.18 1.18 1.18 0.92 +0.28 39 1 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.71 +0.23 39 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.55 +0.19 39 0 548 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 +0.15 39 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.32 +0.12 39 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 +0.09 39 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.07 39 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.05 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 +0.04 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 23 0
29JUN26 41.00 C 0.22 0.22 0.22 0.04 +0.02 39 2 102 +2
29SEP26 17.50 C 0.00 0.00 0.00 8.87 +0.96 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.45 +1.03 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.96 +0.90 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.61 +1.01 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.17 +0.89 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.58 +0.73 40 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 5.96 +0.86 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.23 +0.86 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.55 +0.72 41 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.92 +0.66 40 0 22 0
29SEP26 25.00 C 0.00 0.00 0.00 3.36 +0.55 39 0 175 0
29SEP26 26.00 C 0.00 0.00 0.00 2.94 +0.57 40 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 2.50 +0.49 40 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 2.15 +0.45 40 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.82 +0.41 40 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.54 +0.35 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.31 +0.32 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.09 +0.27 39 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 +0.25 39 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 +0.22 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.63 +0.18 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 +0.15 39 0 1 0
29SEP26 37.00 C 0.95 0.95 0.85 0.45 +0.14 39 2 1 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.37 +0.11 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.31 +0.10 39 0 19 0
29SEP26 40.00 C 0.69 0.69 0.62 0.26 +0.09 39 2 47 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.07 39 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 8.98 +0.87 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.57 +0.90 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.29 +0.98 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.87 +0.95 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.38 +0.83 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.99 +0.84 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.33 +0.78 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.74 +0.89 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.07 +0.67 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.50 +0.70 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.07 +0.60 40 0 90 0
30DEC26 26.00 C 0.00 0.00 0.00 3.62 +0.57 40 0 45 0
30DEC26 27.00 C 3.63 3.63 3.22 3.23 +0.54 40 41 105 +39
30DEC26 28.00 C 0.00 0.00 0.00 2.87 +0.52 40 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 2.53 +0.46 40 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.24 +0.44 40 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.97 +0.39 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.73 +0.36 40 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.53 +0.33 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.33 +0.29 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 +0.31 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 +0.26 40 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 +0.25 40 0 16 0
30DEC26 38.00 C 1.29 1.29 1.29 0.77 +0.18 39 2 3 -2
30DEC26 39.00 C 1.10 1.17 1.00 0.68 +0.17 40 32 60 +11
30MAR27 17.50 C 0.00 0.00 0.00 9.24 +0.90 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.84 +0.88 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.47 +0.88 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.10 +0.86 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.75 +0.77 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.39 +0.74 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.72 +0.71 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.22 +0.89 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.67 +0.79 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.13 +0.69 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.66 +0.64 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.22 +0.61 40 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.81 +0.57 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 +0.53 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.10 +0.51 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.78 +0.45 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.52 +0.46 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.25 +0.39 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 +0.38 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.83 +0.36 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.62 +0.30 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.47 +0.30 39 0 0 0
30MAR27 37.00 C 1.75 1.95 1.75 1.32 +0.28 39 25 10 -13
TOTAL CALL 2,211 19,868 +610
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 310 0
30MAR26 22.00 P 0.03 0.03 0.03 0.02 -0.04 45 20 319 0
30MAR26 23.00 P 0.05 0.05 0.05 0.06 -0.10 43 20 306 0
30MAR26 24.00 P 0.21 0.21 0.10 0.17 -0.23 42 127 494 -15
30MAR26 25.00 P 0.57 0.57 0.19 0.41 -0.39 42 279 618 -9
30MAR26 26.00 P 0.85 0.87 0.45 0.81 -0.57 41 149 1,051 +35
30MAR26 27.00 P 1.69 1.69 0.90 1.45 -0.66 43 116 1,132 +71
30MAR26 28.00 P 1.62 1.62 1.62 2.25 -0.89 45 30 943 0
30MAR26 29.00 P 3.50 3.50 2.40 3.09 -0.97 42 240 647 -132
30MAR26 30.00 P 0.00 0.00 0.00 4.13 -0.94 57 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 5.02 -1.05 0 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.02 -0.94 0 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.02 -0.94 0 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.02 -0.94 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.02 -0.94 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.04 -0.95 84 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.02 -0.97 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.02 -0.97 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.04 -0.94 101 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.04 -1.01 106 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.02 -0.94 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 35 0
29APR26 21.00 P 0.08 0.08 0.08 0.09 -0.04 41 5 37 0
29APR26 22.00 P 0.12 0.12 0.12 0.18 -0.09 40 2 21 +2
29APR26 23.00 P 0.21 0.21 0.21 0.33 -0.15 39 5 152 +5
29APR26 24.00 P 0.56 0.56 0.36 0.57 -0.23 39 113 498 +92
29APR26 25.00 P 0.95 0.95 0.65 0.91 -0.33 39 116 728 +30
29APR26 26.00 P 1.20 1.39 1.01 1.39 -0.41 39 29 554 +9
29APR26 27.00 P 2.07 2.07 1.50 1.95 -0.54 39 37 804 +2
29APR26 28.00 P 2.51 2.51 2.02 2.65 -0.76 39 75 708 +14
29APR26 29.00 P 0.00 0.00 0.00 3.32 -0.96 36 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 4.19 -0.88 36 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 5.25 -0.93 45 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 6.21 -0.86 48 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 7.04 -1.04 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.03 -1.10 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.02 -1.07 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.04 -0.95 50 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.02 -1.13 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.19 -0.95 73 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.04 -1.06 60 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.21 -0.09 39 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.36 -0.13 39 0 163 0
28MAY26 23.00 P 0.00 0.00 0.00 0.57 -0.19 38 0 209 0
28MAY26 24.00 P 0.72 0.72 0.65 0.86 -0.26 38 68 311 -24
28MAY26 25.00 P 0.00 0.00 0.00 1.24 -0.34 38 0 184 0
28MAY26 26.00 P 1.45 1.57 1.45 1.72 -0.41 38 36 168 +21
28MAY26 27.00 P 1.90 1.90 1.90 2.29 -0.52 38 1 148 +1
28MAY26 28.00 P 0.00 0.00 0.00 2.98 -0.56 39 0 132 0
28MAY26 29.00 P 0.00 0.00 0.00 3.81 -0.69 42 0 117 0
28MAY26 30.00 P 3.94 3.94 3.94 4.56 -0.69 41 1 75 -1
28MAY26 31.00 P 0.00 0.00 0.00 5.31 -0.87 38 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.21 -1.00 39 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.06 -1.02 34 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.13 -1.00 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.12 -0.97 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.04 -1.02 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.02 -1.13 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.19 -0.95 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.04 -1.10 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.05 39 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.06 39 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 -0.08 39 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.12 39 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 -0.15 39 0 216 0
29JUN26 23.00 P 0.00 0.00 0.00 0.83 -0.20 39 0 383 0
29JUN26 24.00 P 0.00 0.00 0.00 1.16 -0.27 38 0 353 0
29JUN26 25.00 P 1.34 1.36 1.26 1.57 -0.33 38 35 203 +6
29JUN26 26.00 P 0.00 0.00 0.00 2.06 -0.42 38 0 726 0
29JUN26 27.00 P 2.76 2.76 2.63 2.64 -0.48 38 8 301 -4
29JUN26 28.00 P 0.00 0.00 0.00 3.31 -0.65 39 0 227 0
29JUN26 29.00 P 3.48 3.48 3.48 3.95 -0.79 38 5 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 4.75 -0.78 39 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 5.55 -0.91 39 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 6.41 -0.88 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.31 -0.97 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.21 -0.99 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.17 -0.92 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 10.10 -0.96 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.10 -1.05 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.19 -0.95 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.10 -1.04 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.04 -1.01 45 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.02 -0.95 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 -0.08 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.10 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 -0.10 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.65 -0.13 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.90 -0.17 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.21 -0.20 38 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.57 -0.25 38 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.97 -0.32 38 0 190 0
29SEP26 25.00 P 0.00 0.00 0.00 2.45 -0.36 38 0 244 0
29SEP26 26.00 P 0.00 0.00 0.00 2.98 -0.40 38 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 3.55 -0.46 37 0 113 0
29SEP26 28.00 P 3.83 3.83 3.83 4.19 -0.49 37 1 295 -1
29SEP26 29.00 P 0.00 0.00 0.00 4.90 -0.57 37 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.65 -0.66 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.43 -0.67 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.30 -0.69 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.07 -0.77 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.93 -0.75 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.81 -0.84 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.72 -0.76 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.74 -0.68 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.51 -0.89 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.49 -0.88 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.50 -0.74 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.43 -0.76 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.08 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.56 -0.09 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 -0.09 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 -0.11 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.13 39 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 -0.13 39 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.33 -0.17 39 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.67 -0.21 39 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.07 -0.24 38 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.51 -0.29 38 0 2 0
30DEC26 25.00 P 2.90 2.90 2.90 3.00 -0.33 38 15 63 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.54 -0.36 38 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 4.14 -0.41 38 0 14 0
30DEC26 28.00 P 4.43 4.43 4.43 4.80 -0.45 38 1 95 -1
30DEC26 29.00 P 0.00 0.00 0.00 5.50 -0.48 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.22 -0.63 39 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 6.96 -0.63 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 7.80 -0.61 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.61 -0.63 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.40 -0.69 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.28 -0.72 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.10 -0.80 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.01 -0.74 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.89 -0.77 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.70 -0.86 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 -0.08 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.79 -0.09 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.90 -0.12 39 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 -0.12 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 -0.13 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.31 -0.16 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.65 -0.17 38 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.02 -0.22 38 0 0 0
30MAR27 23.00 P 2.20 2.30 2.20 2.44 -0.25 38 2 3 +2
30MAR27 24.00 P 0.00 0.00 0.00 2.90 -0.28 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.40 -0.31 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.94 -0.37 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.55 -0.41 38 0 0 0
30MAR27 28.00 P 4.87 4.87 4.87 5.20 -0.45 38 2 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.88 -0.50 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.61 -0.55 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.31 -0.64 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.09 -0.67 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.89 -0.70 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.71 -0.70 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.54 -0.71 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.39 -0.73 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.26 -0.74 40 0 0 0
TOTAL PUT 1,538 22,458 +118
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 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.14 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.84 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.74 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.64 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.54 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 0.00 123 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 0.00 113 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 0.00 104 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 0.00 95 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 0.00 86 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 0.00 78 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 0.00 70 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 0.00 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 0.00 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 0.00 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 0.00 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 36 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 0.00 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 0.00 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.82 0.00 13 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.58 0.00 12 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.37 0.00 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.21 0.00 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 22 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 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.82 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.58 0.00 31 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 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 0.00 17 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 0.00 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.84 0.00 11 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 0.00 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.24 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.12 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 0.00 10 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 12 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 96 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 90 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 84 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 60 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 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 0.00 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 0.00 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 0.00 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 49 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 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.57 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.33 0.00 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 0.00 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 0.00 32 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 3.08 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.59 0.00 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 0.00 16 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.10 0.00 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 -0.01 19 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 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 -0.01 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 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 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 18 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 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.50 0.00 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 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.81 0.00 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 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 22 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 0.00 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 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 0.00 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 0.00 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 0.00 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 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.75 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 0.00 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 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.39 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.24 0.00 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.28 0.00 12 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.48 0.00 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 35 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 0.06 -0.01 10 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.29 0.00 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.48 0.00 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 109 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 95 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 90 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 81 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 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 64 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 48 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 35 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 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.06 0.00 22 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 26 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 0.17 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 0.00 22 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 0.00 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 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 0.00 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS EVG - EVERGRANDE CLOSING PRICE HK$ 0.00
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.01 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 501 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 675 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 124 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$ 3.52
30MAR26 1.85 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.02 +0.04 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.92 +0.04 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.72 +0.04 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.52 +0.04 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.32 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.07 +0.02 38 0 24 0
30MAR26 3.70 C 0.06 0.06 0.04 0.04 +0.01 38 21 72 +1
30MAR26 3.80 C 0.00 0.00 0.00 0.02 0.00 38 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 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 86 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 95 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.23 +0.02 33 0 10 0
29APR26 3.50 C 0.18 0.18 0.18 0.18 +0.02 34 20 20 +20
29APR26 3.60 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29APR26 3.70 C 0.10 0.10 0.10 0.10 +0.01 34 20 20 +20
29APR26 3.80 C 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
29APR26 4.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 11 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 +0.01 37 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 +0.01 37 0 18 0
29APR26 4.30 C 0.02 0.02 0.02 0.01 0.00 35 20 20 +20
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.48 +0.03 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 +0.02 33 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 +0.01 33 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.07 0.00 34 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 0.00 34 0 3 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.84 +0.03 26 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 +0.03 30 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 +0.03 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.38 +0.03 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 +0.01 34 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 0.00 33 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 0.00 33 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 0.00 34 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 0.00 34 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 0.00 34 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 0.00 34 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 -0.01 33 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.15 +0.05 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.06 +0.05 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 +0.05 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 +0.05 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 +0.05 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.60 +0.04 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 +0.03 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.03 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 +0.01 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 0.00 34 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 0.00 34 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 0.00 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 +0.01 36 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 0.00 36 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 0.00 36 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 0.00 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 0.00 37 0 13 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.09 +0.05 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.01 +0.04 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 +0.04 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 +0.04 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 +0.04 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 +0.04 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.01 35 0 5 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 +0.03 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 0.00 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 +0.01 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 0.00 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 36 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.14 +0.05 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.07 +0.05 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.00 +0.04 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 +0.04 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 +0.04 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.66 +0.04 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 0.00 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
TOTAL CALL 81 3,366 +61
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30MAR26 3.30 P 0.01 0.01 0.01 0.02 -0.01 35 2 91 -2
30MAR26 3.40 P 0.00 0.00 0.00 0.04 -0.01 33 0 200 0
30MAR26 3.50 P 0.06 0.06 0.06 0.09 -0.02 38 2 250 +2
30MAR26 3.60 P 0.12 0.12 0.12 0.14 -0.03 35 1 86 0
30MAR26 3.70 P 0.20 0.20 0.20 0.22 -0.03 40 50 91 -50
30MAR26 3.80 P 0.00 0.00 0.00 0.30 -0.04 39 0 12 0
30MAR26 3.90 P 0.39 0.39 0.39 0.40 -0.04 48 50 60 -10
30MAR26 4.00 P 0.00 0.00 0.00 0.50 -0.03 56 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.60 -0.03 63 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.69 -0.03 61 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.80 -0.02 77 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.90 -0.02 84 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.00 -0.02 90 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.10 -0.02 96 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.20 -0.02 101 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.30 -0.02 107 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.40 -0.02 112 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.50 -0.02 118 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.75 -0.02 130 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.00 P 0.01 0.01 0.01 0.01 -0.01 31 100 100 +97
29APR26 3.10 P 0.00 0.00 0.00 0.03 0.00 35 0 37 0
29APR26 3.20 P 0.03 0.03 0.03 0.04 -0.01 32 3 67 +3
29APR26 3.30 P 0.05 0.05 0.05 0.07 -0.01 34 2 41 +2
29APR26 3.40 P 0.08 0.09 0.08 0.11 -0.01 35 2 22 +2
29APR26 3.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.28 -0.02 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.35 -0.03 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.43 -0.04 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.71 -0.03 45 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.90 -0.03 48 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.00 -0.02 52 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.10 -0.02 55 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.20 -0.02 58 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.30 -0.02 62 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.40 -0.02 65 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.50 -0.02 67 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
28MAY26 3.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 18 0
28MAY26 3.10 P 0.00 0.00 0.00 0.05 -0.01 33 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.07 -0.02 32 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.26 -0.02 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.39 -0.03 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.55 -0.03 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.73 -0.03 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.82 -0.04 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.01 -0.04 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.11 -0.04 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.21 -0.03 50 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 -0.01 34 0 19 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.01 34 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 -0.01 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.31 -0.02 35 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.37 -0.03 34 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.44 -0.04 35 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.51 -0.05 35 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.59 -0.05 35 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.76 -0.05 37 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.85 -0.05 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.94 -0.05 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.04 -0.04 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.13 -0.05 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.23 -0.03 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.33 -0.04 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.41 -0.04 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.52 -0.04 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.76 -0.03 50 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 0.01 -0.01 32 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 -0.01 35 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 -0.01 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.02 37 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 -0.02 37 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 -0.02 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.02 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 -0.03 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 -0.03 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 -0.03 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 -0.04 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 -0.04 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 -0.04 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 -0.04 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.46 -0.05 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 -0.05 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 -0.05 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 10 0
30DEC26 3.10 P 0.23 0.23 0.23 0.24 -0.02 36 30 32 +30
30DEC26 3.20 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 -0.01 37 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 0.00 38 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.50 -0.01 38 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.56 -0.01 38 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 -0.02 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 -0.03 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 -0.03 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 -0.04 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 -0.03 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 -0.03 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 -0.04 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 -0.04 39 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 -0.04 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 -0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.50 -0.04 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 -0.03 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.81 -0.05 41 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 -0.01 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.01 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 -0.02 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 -0.03 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 -0.03 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 -0.03 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 -0.03 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 -0.03 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 -0.04 40 0 0 0
TOTAL PUT 242 3,108 +74
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$ 18.84
30MAR26 9.50 C 0.00 0.00 0.00 9.35 +0.81 122 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.10 +0.81 115 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.85 +0.82 109 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.35 +0.81 94 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.85 +0.81 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.35 +0.79 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 6.85 +0.76 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.35 +0.75 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.84 +0.80 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.34 +0.79 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.85 +0.80 0 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 4.42 +0.82 88 0 45 0
30MAR26 15.00 C 4.11 4.14 3.97 3.86 +0.75 52 26 160 -8
30MAR26 15.50 C 0.00 0.00 0.00 3.35 +0.75 0 0 374 0
30MAR26 16.00 C 3.00 3.00 2.88 2.88 +0.75 49 24 283 -6
30MAR26 16.50 C 0.00 0.00 0.00 2.48 +0.76 61 0 344 0
30MAR26 17.00 C 1.80 2.20 1.80 1.99 +0.66 52 102 1,931 -30
30MAR26 17.50 C 1.25 1.72 1.21 1.58 +0.61 51 26 380 -25
30MAR26 18.00 C 0.82 1.40 0.82 1.18 +0.48 48 77 425 +18
30MAR26 18.50 C 0.76 1.07 0.63 0.90 +0.40 50 162 227 -39
30MAR26 19.00 C 0.49 0.82 0.47 0.62 +0.28 48 231 364 +39
30MAR26 19.50 C 0.33 0.57 0.33 0.44 +0.22 49 268 1,321 +1
30MAR26 20.00 C 0.31 0.42 0.25 0.29 +0.15 49 248 932 +33
30MAR26 21.00 C 0.12 0.20 0.12 0.11 +0.06 48 54 723 +4
30MAR26 22.00 C 0.10 0.10 0.06 0.04 +0.02 49 10 199 +5
30MAR26 23.00 C 0.04 0.05 0.04 0.02 +0.01 53 50 305 +50
30MAR26 24.00 C 0.02 0.02 0.02 0.01 0.00 57 16 96 +6
30MAR26 25.00 C 0.01 0.01 0.01 0.01 0.00 65 1 72 +1
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 8.37 +0.72 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.97 +0.83 95 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.38 +0.72 57 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.88 +0.70 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.38 +0.65 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.87 +0.65 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.49 +0.77 66 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 4.97 +0.85 57 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 4.42 +0.69 43 0 15 0
29APR26 15.00 C 4.00 4.00 4.00 4.07 +0.80 56 1 76 0
29APR26 15.50 C 0.00 0.00 0.00 3.57 +0.76 50 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 3.10 +0.69 46 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 2.66 +0.62 44 0 103 0
29APR26 17.00 C 0.00 0.00 0.00 2.33 +0.63 46 0 119 0
29APR26 17.50 C 1.70 2.04 1.70 1.92 +0.52 43 22 270 0
29APR26 18.00 C 1.34 1.72 1.34 1.58 +0.44 42 81 187 -72
29APR26 18.50 C 1.15 1.41 1.15 1.32 +0.40 43 106 220 +91
29APR26 19.00 C 0.94 1.20 0.89 1.06 +0.32 42 225 186 +78
29APR26 19.50 C 0.90 0.90 0.86 0.86 +0.28 43 202 224 +147
29APR26 20.00 C 0.60 0.82 0.60 0.70 +0.25 44 117 203 +81
29APR26 21.00 C 0.50 0.53 0.43 0.42 +0.16 43 47 89 -5
29APR26 22.00 C 0.31 0.36 0.30 0.25 +0.10 43 40 71 +36
29APR26 23.00 C 0.19 0.24 0.19 0.14 +0.06 43 77 153 +60
29APR26 24.00 C 0.13 0.16 0.13 0.08 +0.04 44 18 17 -12
29APR26 25.00 C 0.08 0.11 0.08 0.04 +0.02 43 30 56 +15
28MAY26 10.50 C 0.00 0.00 0.00 8.44 +0.74 69 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.97 +0.79 70 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.43 +0.77 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.95 +0.72 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.46 +0.73 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.94 +0.65 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.49 +0.68 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.05 +0.71 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.58 +0.69 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.14 +0.67 46 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 3.59 +0.53 38 0 108 0
28MAY26 16.00 C 2.99 3.02 2.99 3.33 +0.72 46 10 265 0
28MAY26 16.50 C 2.76 2.76 2.76 2.96 +0.69 46 2 176 0
28MAY26 17.00 C 0.00 0.00 0.00 2.52 +0.56 42 0 139 0
28MAY26 17.50 C 2.34 2.34 2.34 2.20 +0.51 42 2 173 0
28MAY26 18.00 C 1.98 1.98 1.90 1.89 +0.46 42 16 127 +15
28MAY26 18.50 C 0.00 0.00 0.00 1.61 +0.40 41 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 1.38 +0.36 42 0 96 0
28MAY26 19.50 C 1.24 1.24 1.23 1.18 +0.32 42 6 465 0
28MAY26 20.00 C 1.05 1.10 1.05 1.00 +0.28 42 4 53 +4
28MAY26 21.00 C 0.77 0.77 0.77 0.71 +0.23 43 3 50 -3
28MAY26 22.00 C 0.54 0.54 0.54 0.48 +0.16 43 2 20 +2
28MAY26 23.00 C 0.00 0.00 0.00 0.32 +0.12 43 0 62 0
28MAY26 24.00 C 0.30 0.30 0.30 0.21 +0.08 43 2 12 +2
28MAY26 25.00 C 0.00 0.00 0.00 0.13 - 42 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 8.44 +0.74 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.97 +0.79 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.43 +0.71 49 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 6.98 +0.75 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.46 +0.70 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.02 +0.73 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.57 +0.73 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.11 +0.73 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.68 +0.74 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.18 +0.65 44 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.74 +0.60 42 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.34 +0.57 42 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 3.06 +0.63 45 0 539 0
29JUN26 17.00 C 2.65 2.65 2.65 2.71 +0.59 44 1 521 +1
29JUN26 17.50 C 2.49 2.49 2.48 2.36 +0.52 43 34 291 +13
29JUN26 18.00 C 2.05 2.05 2.01 2.09 +0.50 43 5 1,468 +1
29JUN26 18.50 C 1.74 1.74 1.74 1.80 +0.44 42 1 185 +1
29JUN26 19.00 C 1.47 1.47 1.47 1.57 +0.41 42 15 155 +15
29JUN26 19.50 C 1.44 1.44 1.44 1.36 +0.37 42 15 2,103 -15
29JUN26 20.00 C 1.23 1.23 1.20 1.16 +0.33 42 3 852 +3
29JUN26 21.00 C 0.94 0.95 0.89 0.85 +0.26 42 19 122 0
29JUN26 22.00 C 0.72 0.72 0.72 0.61 +0.20 42 8 175 0
29JUN26 23.00 C 0.56 0.56 0.56 0.43 +0.15 42 4 103 -4
29JUN26 24.00 C 0.34 0.42 0.34 0.30 +0.11 42 4 48 +1
29JUN26 25.00 C 0.33 0.33 0.33 0.20 +0.07 41 2 196 0
29JUN26 26.00 C 0.24 0.24 0.24 0.14 +0.05 42 3 89 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 57 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 59 0
29JUN26 29.00 C 0.12 0.12 0.12 0.05 +0.02 43 6 78 +5
29SEP26 10.50 C 0.00 0.00 0.00 8.44 +0.74 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.97 +0.79 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.45 +0.73 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.98 +0.75 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.49 +0.61 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.08 +0.76 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.64 +0.74 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.22 +0.63 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.82 +0.63 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.47 +0.64 45 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 4.11 +0.63 44 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 3.74 +0.57 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.43 +0.56 43 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.15 +0.54 44 0 749 0
29SEP26 17.50 C 0.00 0.00 0.00 2.83 +0.49 43 0 23 0
29SEP26 18.00 C 0.00 0.00 0.00 2.58 +0.46 43 0 82 0
29SEP26 18.50 C 2.20 2.20 2.20 2.35 +0.44 43 2 23 0
29SEP26 19.00 C 0.00 0.00 0.00 2.15 +0.42 43 0 87 0
29SEP26 19.50 C 1.70 1.70 1.70 1.94 +0.39 43 1 50 0
29SEP26 20.00 C 1.80 1.80 1.80 1.76 +0.37 43 1 56 0
29SEP26 21.00 C 1.44 1.44 1.44 1.43 +0.32 42 2 58 +2
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.26 42 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.94 +0.23 42 1 14 -1
29SEP26 24.00 C 0.00 0.00 0.00 0.75 +0.19 42 0 16 0
29SEP26 25.00 C 0.62 0.62 0.62 0.60 +0.15 42 15 75 +15
29SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.13 42 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 +0.11 42 0 32 0
29SEP26 28.00 C 0.41 0.41 0.41 0.30 +0.08 42 5 95 +3
29SEP26 29.00 C 0.36 0.36 0.36 0.24 +0.07 42 5 124 0
30DEC26 10.50 C 0.00 0.00 0.00 8.44 +0.73 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.97 +0.73 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.55 +0.80 47 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 7.08 +0.64 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.72 +0.71 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.25 +0.66 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.85 +0.64 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.47 +0.64 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.15 +0.66 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.79 +0.63 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.46 +0.60 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.16 +0.60 43 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 3.87 +0.57 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.58 +0.53 43 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 3.33 +0.53 43 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 3.07 +0.48 42 0 70 0
30DEC26 18.50 C 0.00 0.00 0.00 2.84 +0.45 42 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 2.64 +0.45 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 2.44 +0.42 42 0 80 0
30DEC26 20.00 C 2.20 2.20 2.20 2.25 +0.39 42 2 8 -2
30DEC26 21.00 C 2.02 2.02 2.01 1.92 +0.35 42 50 46 -41
30DEC26 22.00 C 0.00 0.00 0.00 1.63 +0.32 42 0 6 0
30DEC26 23.00 C 1.41 1.41 1.41 1.38 +0.27 42 1 2 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 +0.24 42 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.98 +0.21 42 0 62 0
30MAR27 10.50 C 0.00 0.00 0.00 8.53 +0.65 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.11 +0.75 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.72 +0.76 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.29 +0.71 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.89 +0.71 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.51 +0.71 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.13 +0.69 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.77 +0.66 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.46 +0.67 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.13 +0.64 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.79 +0.59 43 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 4.50 +0.58 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.21 +0.54 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.95 +0.52 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.70 +0.51 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.47 +0.48 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.25 +0.46 42 100 115 +100
30MAR27 19.00 C 0.00 0.00 0.00 3.05 +0.46 42 100 116 +100
30MAR27 19.50 C 0.00 0.00 0.00 2.86 +0.44 42 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 2.67 +0.41 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 2.34 +0.39 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.04 +0.35 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.78 +0.32 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.55 +0.29 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.35 - 41 0 0 -
TOTAL CALL 2,713 24,213 +685
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 196 0
30MAR26 14.00 P 0.01 0.01 0.01 0.01 0.00 71 5 339 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 490 0
30MAR26 15.00 P 0.03 0.03 0.02 0.01 -0.01 56 25 795 -25
30MAR26 15.50 P 0.03 0.04 0.03 0.01 -0.03 49 113 1,825 -37
30MAR26 16.00 P 0.06 0.06 0.05 0.03 -0.06 50 93 1,173 -30
30MAR26 16.50 P 0.09 0.10 0.09 0.06 -0.10 50 35 633 -33
30MAR26 17.00 P 0.17 0.17 0.12 0.11 -0.17 49 73 1,847 +22
30MAR26 17.50 P 0.25 0.29 0.20 0.20 -0.25 49 252 691 -80
30MAR26 18.00 P 0.47 0.49 0.31 0.34 -0.34 49 146 452 +18
30MAR26 18.50 P 0.69 0.74 0.48 0.52 -0.44 48 208 216 +46
30MAR26 19.00 P 1.05 1.05 0.70 0.77 -0.51 48 225 258 +138
30MAR26 19.50 P 1.01 1.12 0.98 1.10 -0.59 50 88 223 +48
30MAR26 20.00 P 0.00 0.00 0.00 1.46 -0.66 51 0 99 0
30MAR26 21.00 P 0.00 0.00 0.00 2.26 -0.75 49 0 19 0
30MAR26 22.00 P 0.00 0.00 0.00 3.28 -0.70 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.18 -0.80 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.23 -0.75 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.16 -0.82 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.20 -0.78 94 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.26 -0.72 119 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.19 -0.79 107 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.16 -0.85 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 11.50 P 0.01 0.01 0.01 0.01 0.00 61 1 17 +1
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 47 0
29APR26 13.50 P 0.03 0.04 0.03 0.01 -0.02 43 18 66 +3
29APR26 14.00 P 0.05 0.05 0.05 0.02 -0.03 43 16 128 +16
29APR26 14.50 P 0.00 0.00 0.00 0.04 -0.05 44 0 207 0
29APR26 15.00 P 0.10 0.10 0.10 0.07 -0.07 44 1 439 +1
29APR26 15.50 P 0.13 0.15 0.13 0.11 -0.10 43 20 160 0
29APR26 16.00 P 0.20 0.20 0.20 0.17 -0.15 43 15 159 +15
29APR26 16.50 P 0.33 0.33 0.27 0.26 -0.19 43 3 129 0
29APR26 17.00 P 0.40 0.40 0.36 0.38 -0.23 43 33 134 +25
29APR26 17.50 P 0.57 0.58 0.52 0.53 -0.29 43 38 74 -18
29APR26 18.00 P 0.81 0.81 0.66 0.72 -0.33 43 58 141 +50
29APR26 18.50 P 0.92 0.96 0.89 0.92 -0.43 43 192 172 +81
29APR26 19.00 P 1.38 1.38 1.11 1.18 -0.47 43 135 143 +127
29APR26 19.50 P 1.51 1.57 1.40 1.51 -0.50 45 156 157 +148
29APR26 20.00 P 1.75 1.90 1.75 1.80 -0.59 43 38 38 +38
29APR26 21.00 P 0.00 0.00 0.00 2.57 -0.65 45 0 0 0
29APR26 22.00 P 3.18 3.18 3.18 3.41 -0.70 46 15 15 +15
29APR26 23.00 P 0.00 0.00 0.00 4.31 -0.71 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.26 -0.73 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.35 -0.63 65 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 152 0
28MAY26 14.00 P 0.00 0.00 0.00 0.08 -0.05 43 0 123 0
28MAY26 14.50 P 0.00 0.00 0.00 0.11 -0.08 42 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.17 -0.11 42 0 179 0
28MAY26 15.50 P 0.29 0.29 0.29 0.25 -0.14 43 20 121 -20
28MAY26 16.00 P 0.36 0.36 0.36 0.35 -0.17 43 20 111 +20
28MAY26 16.50 P 0.00 0.00 0.00 0.47 -0.20 43 0 186 0
28MAY26 17.00 P 0.00 0.00 0.00 0.61 -0.24 42 0 87 0
28MAY26 17.50 P 0.80 0.80 0.80 0.77 -0.30 42 1 239 +1
28MAY26 18.00 P 0.96 0.96 0.96 0.97 -0.35 42 1 124 0
28MAY26 18.50 P 1.29 1.29 1.15 1.21 -0.39 42 131 121 +103
28MAY26 19.00 P 0.00 0.00 0.00 1.47 -0.47 42 0 27 0
28MAY26 19.50 P 1.81 1.85 1.81 1.76 -0.50 42 25 25 +25
28MAY26 20.00 P 0.00 0.00 0.00 2.09 -0.53 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.82 -0.47 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.57 -0.57 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.44 -0.82 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.32 -0.72 44 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.35 - 51 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29JUN26 11.50 P 0.06 0.06 0.06 0.02 -0.02 41 1 72 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 45 0
29JUN26 13.00 P 0.15 0.15 0.15 0.09 -0.05 42 9 111 0
29JUN26 13.50 P 0.18 0.18 0.18 0.13 -0.07 41 8 252 -8
29JUN26 14.00 P 0.25 0.25 0.25 0.19 -0.09 42 1 260 -1
29JUN26 14.50 P 0.00 0.00 0.00 0.27 -0.12 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.37 -0.15 42 0 456 0
29JUN26 15.50 P 0.00 0.00 0.00 0.48 -0.18 42 0 345 0
29JUN26 16.00 P 0.62 0.63 0.62 0.62 -0.20 42 7 3,281 +1
29JUN26 16.50 P 0.77 0.77 0.77 0.76 -0.24 41 2 461 0
29JUN26 17.00 P 0.00 0.00 0.00 0.94 -0.28 41 0 767 0
29JUN26 17.50 P 1.13 1.13 1.13 1.14 -0.31 41 15 287 0
29JUN26 18.00 P 0.00 0.00 0.00 1.38 -0.35 41 0 168 0
29JUN26 18.50 P 0.00 0.00 0.00 1.63 -0.41 40 0 178 0
29JUN26 19.00 P 1.80 1.90 1.80 1.91 -0.42 40 22 123 +7
29JUN26 19.50 P 0.00 0.00 0.00 2.23 -0.45 41 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 2.52 -0.53 40 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 3.27 -0.51 40 0 100 0
29JUN26 22.00 P 4.02 4.11 4.00 4.08 -0.63 41 22 22 +7
29JUN26 23.00 P 0.00 0.00 0.00 4.95 -0.54 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.85 -0.54 43 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 6.69 -0.61 40 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 7.64 -0.61 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.56 -0.67 36 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 9.53 -0.65 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.55 -0.61 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.05 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 116 0
29SEP26 12.50 P 0.28 0.28 0.28 0.23 -0.07 42 30 123 +23
29SEP26 13.00 P 0.34 0.34 0.34 0.30 -0.10 42 9 200 +9
29SEP26 13.50 P 0.00 0.00 0.00 0.39 -0.12 42 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 -0.14 42 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.15 42 0 97 0
29SEP26 15.00 P 0.00 0.00 0.00 0.73 -0.18 41 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 -0.21 41 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 1.05 -0.23 41 0 284 0
29SEP26 16.50 P 0.00 0.00 0.00 1.23 -0.26 41 0 371 0
29SEP26 17.00 P 0.00 0.00 0.00 1.45 -0.28 41 0 966 0
29SEP26 17.50 P 1.69 1.69 1.69 1.66 -0.32 41 15 194 0
29SEP26 18.00 P 1.99 1.99 1.99 1.91 -0.35 41 1 144 0
29SEP26 18.50 P 2.15 2.15 2.15 2.17 -0.37 40 1 50 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 -0.41 40 0 101 0
29SEP26 19.50 P 2.77 2.77 2.77 2.75 -0.45 40 15 60 +15
29SEP26 20.00 P 0.00 0.00 0.00 3.06 -0.50 40 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 3.78 -0.44 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.52 -0.46 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.31 -0.58 41 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.16 -0.53 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.01 -0.70 41 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 7.90 -0.57 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.80 -0.60 41 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 9.73 -0.61 41 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 10.68 -0.75 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.07 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.07 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.10 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.11 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.11 42 0 15 0
30DEC26 14.00 P 0.80 0.80 0.78 0.74 -0.13 41 16 54 +14
30DEC26 14.50 P 0.00 0.00 0.00 0.87 -0.15 41 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.19 41 0 115 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 -0.21 41 0 126 0
30DEC26 16.00 P 1.34 1.34 1.34 1.38 -0.23 41 20 148 0
30DEC26 16.50 P 1.57 1.57 1.57 1.59 -0.24 41 25 61 0
30DEC26 17.00 P 0.00 0.00 0.00 1.80 -0.28 40 0 777 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 -0.30 40 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 -0.33 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 -0.36 40 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 -0.38 40 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 -0.39 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 -0.45 40 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 -0.40 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.85 -0.43 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.62 -0.45 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.46 -0.59 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.25 -0.52 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.05 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 -0.07 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 -0.10 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 -0.10 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.12 41 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 -0.12 41 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 -0.16 40 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.08 -0.17 40 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.25 -0.19 40 0 225 0
30MAR27 15.50 P 0.00 0.00 0.00 1.45 -0.20 40 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 1.64 -0.22 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.85 -0.26 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 -0.28 40 0 215 0
30MAR27 17.50 P 2.47 2.47 2.47 2.32 -0.29 40 25 225 +25
30MAR27 18.00 P 0.00 0.00 0.00 2.57 -0.32 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 -0.34 40 100 100 +100
30MAR27 19.00 P 0.00 0.00 0.00 3.12 -0.37 39 100 100 +100
30MAR27 19.50 P 0.00 0.00 0.00 3.45 -0.37 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.74 -0.43 40 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.41 -0.46 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.16 -0.48 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.89 -0.44 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.67 -0.45 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.49 - 40 0 0 -
TOTAL PUT 2,644 28,350 +991
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.62
30MAR26 4.80 C 0.00 0.00 0.00 5.82 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.72 +0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.62 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.37 +0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.13 +0.16 143 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.88 +0.17 133 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.63 +0.14 124 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.38 +0.17 115 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.13 +0.18 106 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.88 +0.14 98 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.63 +0.14 90 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.38 +0.14 83 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.13 +0.17 75 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.88 +0.10 68 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.63 +0.10 61 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.38 +0.17 55 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.12 +0.12 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.88 +0.12 42 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.63 +0.16 36 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.39 +0.16 41 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.15 +0.14 39 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.92 +0.14 38 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.69 +0.10 34 0 75 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 +0.05 37 0 144 0
30MAR26 11.00 C 0.18 0.18 0.18 0.17 +0.02 39 5 147 -4
30MAR26 11.50 C 0.00 0.00 0.00 0.06 0.00 39 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 40 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 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 89 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 4.64 +0.15 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.39 +0.17 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.14 +0.17 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.64 +0.15 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.90 +0.12 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.67 +0.14 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.41 +0.10 39 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.16 +0.11 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.95 +0.15 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.72 +0.11 40 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.49 +0.10 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.28 +0.11 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.09 +0.11 37 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.91 +0.09 37 0 393 0
29APR26 10.50 C 0.00 0.00 0.00 0.61 +0.04 36 0 316 0
29APR26 11.00 C 0.41 0.41 0.41 0.40 +0.04 37 11 143 +11
29APR26 11.50 C 0.26 0.26 0.26 0.25 +0.02 38 5 27 0
29APR26 12.00 C 0.15 0.15 0.15 0.14 0.00 37 1 97 0
29APR26 12.50 C 0.11 0.11 0.10 0.08 0.00 38 2 35 -1
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 36 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.94 +0.15 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.70 +0.14 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.46 +0.10 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.23 +0.10 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.01 +0.15 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.79 +0.08 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.59 +0.13 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.40 +0.12 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.22 +0.10 36 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.06 +0.10 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.78 +0.08 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.56 +0.06 37 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.39 +0.04 37 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.75 +0.17 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.65 +0.17 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.40 +0.17 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.15 +0.17 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.90 +0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.40 +0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.15 +0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.91 +0.14 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.67 +0.14 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.43 +0.15 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.19 +0.15 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.95 +0.14 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.72 +0.14 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.49 +0.13 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.26 +0.10 38 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.03 +0.11 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.84 +0.13 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.63 +0.12 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.45 +0.11 36 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.29 +0.11 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.13 +0.10 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.86 +0.08 37 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.64 +0.06 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.48 +0.05 37 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 +0.04 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.90 +0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.65 +0.16 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.41 +0.16 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.16 +0.15 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.92 +0.15 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.69 +0.15 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.45 +0.15 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.22 +0.15 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.00 +0.13 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.78 +0.12 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.57 +0.10 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.36 +0.09 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.15 +0.05 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.99 +0.09 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 +0.12 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.71 +0.13 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.52 +0.08 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.39 +0.10 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.15 +0.09 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.95 +0.08 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 +0.07 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.64 +0.06 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 +0.05 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 +0.04 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.90 +0.16 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.66 +0.17 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.42 +0.16 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.18 +0.16 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.95 +0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.71 +0.14 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.50 +0.15 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.28 +0.17 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.07 +0.11 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.87 +0.10 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.67 +0.09 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.47 +0.09 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.30 +0.10 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 +0.08 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 +0.09 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.86 +0.09 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.78 +0.14 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.61 +0.10 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.38 +0.08 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 +0.08 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 +0.07 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 +0.06 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 +0.06 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 +0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.04 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 +0.01 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.18 +0.14 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 3.05 +0.13 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.80 +0.05 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.72 +0.13 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.48 +0.04 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 +0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.20 +0.11 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.07 +0.11 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.94 +0.10 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.82 +0.09 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 +0.08 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.41 +0.09 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.23 +0.07 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 +0.07 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 +0.06 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 +0.05 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 +0.05 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
TOTAL CALL 24 5,470 +6
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.04 37 0 84 0
30MAR26 10.00 P 0.06 0.06 0.06 0.08 -0.07 37 15 100 +15
30MAR26 10.50 P 0.29 0.29 0.29 0.25 -0.11 38 50 198 +33
30MAR26 11.00 P 0.54 0.54 0.54 0.55 -0.15 40 30 147 +13
30MAR26 11.50 P 0.96 0.96 0.96 0.96 -0.13 44 14 14 +14
30MAR26 12.00 P 0.00 0.00 0.00 1.38 -0.18 0 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.88 -0.17 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.40 -0.15 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.90 -0.15 72 0 0 -9
30MAR26 14.00 P 0.00 0.00 0.00 3.40 -0.15 81 0 0 -50
30MAR26 14.50 P 0.00 0.00 0.00 3.90 -0.15 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.40 -0.15 97 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.90 -0.19 105 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.40 -0.15 112 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.02 37 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.04 37 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.05 38 0 35 0
29APR26 9.75 P 0.19 0.19 0.19 0.20 -0.06 38 13 43 +10
29APR26 10.00 P 0.23 0.23 0.23 0.27 -0.07 37 14 366 +14
29APR26 10.50 P 0.00 0.00 0.00 0.48 -0.10 38 0 317 0
29APR26 11.00 P 0.00 0.00 0.00 0.77 -0.11 39 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.12 -0.13 39 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.49 -0.16 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.97 -0.14 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.43 -0.14 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.91 -0.14 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.42 -0.14 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.90 -0.15 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.40 -0.15 57 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.91 -0.18 65 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.40 -0.16 66 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 -0.03 37 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 0.18 -0.04 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.24 -0.05 37 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.31 -0.07 37 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.40 -0.07 37 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.61 -0.10 36 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 0.90 -0.10 37 0 12 0
28MAY26 11.50 P 1.24 1.24 1.24 1.24 -0.13 38 13 13 +13
28MAY26 12.00 P 0.00 0.00 0.00 1.59 -0.13 36 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.04 -0.09 39 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.48 -0.10 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.94 -0.12 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.42 -0.14 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.90 -0.15 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.40 -0.15 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.91 -0.18 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.40 -0.16 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.02 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 -0.04 37 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.06 37 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 -0.06 38 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.50 -0.06 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.60 -0.07 37 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.84 -0.09 37 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.14 -0.10 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.50 -0.09 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.87 -0.13 38 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.31 -0.07 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.74 -0.12 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.19 -0.12 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.63 -0.16 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.10 -0.12 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.58 -0.14 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.07 -0.16 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.56 -0.16 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.02 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.03 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 -0.03 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 -0.04 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.05 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 -0.05 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 -0.06 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 -0.06 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.92 -0.07 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 -0.08 39 0 0 0
29SEP26 11.00 P 1.55 1.55 1.55 1.48 -0.10 39 15 15 +15
29SEP26 11.50 P 0.00 0.00 0.00 1.82 -0.10 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.18 -0.11 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.57 -0.12 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 -0.13 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.41 -0.14 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 -0.15 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.31 -0.14 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.78 -0.16 46 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.26 -0.15 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.74 -0.16 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.03 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.05 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 -0.06 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.05 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 -0.07 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 -0.08 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.09 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 -0.09 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 -0.10 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.35 -0.11 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.73 -0.11 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.12 -0.13 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.53 -0.14 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 -0.14 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.41 -0.15 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 -0.14 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.33 -0.14 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.79 -0.15 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 -0.05 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 -0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 -0.05 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 -0.06 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 -0.08 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 -0.08 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.54 -0.09 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.85 -0.08 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.17 -0.10 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 -0.11 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.88 -0.12 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.26 -0.13 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.67 -0.13 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.97 -0.14 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.41 -0.15 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.87 -0.14 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.33 -0.14 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.79 -0.15 40 0 0 0
TOTAL PUT 164 4,672 +68
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$ 14.69
30MAR26 7.58 C 0.00 0.00 0.00 7.11 +0.38 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.95 +0.38 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.79 +0.38 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.63 +0.38 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.22 +0.38 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.83 +0.39 97 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.43 +0.39 87 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.02 +0.39 77 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.62 +0.39 68 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.22 +0.39 58 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.81 +0.39 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.42 +0.40 65 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.01 +0.39 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.60 +0.38 0 0 0 0
30MAR26 12.50 C 2.47 2.47 2.47 2.21 +0.38 42 15 15 +8
30MAR26 12.90 C 0.00 0.00 0.00 1.82 +0.37 40 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.43 +0.33 38 0 0 0
30MAR26 13.71 C 1.22 1.22 1.22 1.09 +0.30 39 8 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.79 +0.27 39 0 58 0
TOTAL CALL 23 88 +8
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 -0.02 41 0 25 0
30MAR26 13.31 P 0.00 0.00 0.00 0.04 -0.06 38 0 24 0
30MAR26 13.71 P 0.00 0.00 0.00 0.09 -0.10 38 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.19 -0.14 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$ 62.00
30MAR26 12.50 C 0.00 0.00 0.00 49.51 -1.25 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 49.01 -1.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 48.51 -1.25 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 48.01 -1.25 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 47.51 -1.25 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 47.01 -1.25 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 46.51 -1.26 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 46.01 -1.26 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 45.52 -1.25 232 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 45.02 -1.25 225 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 44.52 -1.25 218 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 44.02 -1.25 211 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.52 -1.25 204 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.23 -1.04 326 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 42.52 -1.25 190 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.02 -1.25 182 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.23 -1.04 299 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 40.02 -1.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.02 -1.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.02 -1.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.23 -1.04 254 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 36.23 -1.05 244 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 35.02 -1.26 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.24 -1.04 226 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 33.24 -1.04 217 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 32.24 -1.04 208 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 31.03 -1.25 113 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.28 -1.00 197 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 29.25 -1.03 185 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 28.25 -1.03 177 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 27.03 -1.25 0 0 505 0
30MAR26 36.00 C 27.50 27.50 27.50 26.26 -1.05 163 5 20 -5
30MAR26 37.00 C 0.00 0.00 0.00 25.03 -1.26 0 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 24.31 -0.98 155 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 23.28 -1.01 144 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 22.28 -1.01 137 0 108 0
30MAR26 41.00 C 22.30 22.30 22.30 21.04 -1.25 72 5 25 -5
30MAR26 42.00 C 0.00 0.00 0.00 20.04 -1.25 65 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 19.04 -1.25 57 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 18.35 -0.95 118 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.42 -0.88 117 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 16.54 -0.81 118 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 15.15 -1.19 80 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 14.42 -0.92 97 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 13.30 -1.12 83 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 12.41 -1.36 84 0 1,273 0
30MAR26 52.50 C 0.00 0.00 0.00 9.80 -1.23 63 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 7.62 -1.19 63 0 656 0
30MAR26 57.50 C 5.65 5.65 5.62 5.62 -1.18 61 30 565 +15
30MAR26 60.00 C 5.41 5.41 3.97 3.98 -1.00 61 81 512 +8
30MAR26 62.50 C 3.30 3.88 2.87 2.78 -0.79 63 42 811 0
30MAR26 65.00 C 2.49 2.49 1.76 1.76 -0.73 62 88 684 -11
30MAR26 67.50 C 1.39 1.39 1.39 1.13 -0.56 64 10 1,261 0
30MAR26 70.00 C 1.00 1.19 0.74 0.67 -0.40 64 83 807 +53
30MAR26 72.50 C 0.66 0.66 0.66 0.37 -0.28 63 15 539 +15
30MAR26 75.00 C 0.31 0.31 0.31 0.20 -0.19 63 4 933 -4
30MAR26 77.50 C 0.40 0.40 0.40 0.11 -0.11 64 6 477 0
30MAR26 80.00 C 0.28 0.28 0.12 0.06 -0.06 64 11 986 -6
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.04 64 0 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 334 0
30MAR26 90.00 C 0.06 0.06 0.06 0.01 0.00 72 43 428 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 871 0
29APR26 35.00 C 0.00 0.00 0.00 27.49 -0.88 104 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 26.26 -1.12 84 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 25.57 -0.83 99 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 24.31 -1.11 80 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 23.28 -1.16 74 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 22.63 -0.84 89 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 21.68 -0.82 87 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.77 -1.42 86 0 11 0
29APR26 43.00 C 0.00 0.00 0.00 19.68 -1.23 78 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 18.87 -1.02 80 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.02 -0.73 81 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.09 -0.93 78 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.17 -0.83 76 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.16 -0.93 71 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.36 -0.89 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.57 -0.83 72 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.56 -0.80 69 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 9.45 -1.14 63 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.92 -1.02 64 0 545 0
29APR26 60.00 C 0.00 0.00 0.00 6.51 -1.19 64 0 513 0
29APR26 62.50 C 5.61 5.61 5.61 5.36 -0.81 64 15 480 0
29APR26 65.00 C 4.57 4.69 4.44 4.35 -0.61 65 21 837 +2
29APR26 67.50 C 4.25 4.25 4.00 3.48 -0.77 65 6 496 +6
29APR26 70.00 C 3.00 3.14 3.00 2.75 -0.68 64 11 108 -11
29APR26 72.50 C 2.92 2.92 2.92 2.15 -0.59 64 1 550 0
29APR26 75.00 C 0.00 0.00 0.00 1.67 -0.51 64 0 314 0
29APR26 77.50 C 0.00 0.00 0.00 1.28 -0.44 64 0 806 0
29APR26 80.00 C 1.35 1.46 1.20 0.98 -0.37 64 84 750 +55
29APR26 82.50 C 0.00 0.00 0.00 0.75 -0.30 64 0 784 0
29APR26 85.00 C 0.00 0.00 0.00 0.56 -0.25 64 0 67 0
29APR26 87.50 C 0.00 0.00 0.00 0.42 -0.21 64 0 4 0
29APR26 90.00 C 0.00 0.00 0.00 0.32 -0.16 64 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.23 -0.14 63 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 27.49 -1.06 77 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.34 -1.25 65 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.57 -1.07 74 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.45 -1.25 65 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.53 -1.24 65 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 23.16 -0.69 81 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 22.26 -0.69 80 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.37 -0.82 79 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.48 -0.70 77 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.62 -0.69 76 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.77 -0.70 75 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.87 -0.77 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.03 -1.03 72 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.33 -0.77 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.55 -0.77 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.79 -0.69 71 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.83 -0.81 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.14 -0.77 67 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 9.60 -0.69 66 0 125 0
28MAY26 60.00 C 0.00 0.00 0.00 8.28 -0.97 65 0 457 0
28MAY26 62.50 C 0.00 0.00 0.00 7.21 -0.84 66 0 1,375 0
28MAY26 65.00 C 0.00 0.00 0.00 6.25 -0.77 67 0 895 0
28MAY26 67.50 C 0.00 0.00 0.00 5.36 -0.74 67 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 4.55 -0.74 67 0 57 0
28MAY26 72.50 C 0.00 0.00 0.00 3.85 -0.68 66 0 119 0
28MAY26 75.00 C 0.00 0.00 0.00 3.25 -0.61 66 0 103 0
28MAY26 77.50 C 0.00 0.00 0.00 2.73 -0.56 66 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.29 -0.50 66 0 180 0
28MAY26 82.50 C 0.00 0.00 0.00 1.92 -0.44 66 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.55 -0.39 65 0 20 0
28MAY26 87.50 C 0.00 0.00 0.00 1.29 -0.34 65 0 20 0
28MAY26 90.00 C 0.00 0.00 0.00 1.08 -0.29 65 0 68 0
28MAY26 92.50 C 0.00 0.00 0.00 0.89 -0.27 65 0 32 0
29JUN26 14.00 C 0.00 0.00 0.00 48.10 -1.25 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.60 -1.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 47.11 -1.25 86 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.61 -1.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 46.11 -1.25 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.62 -1.25 79 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 45.12 -1.25 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.62 -1.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 44.13 -1.25 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.63 -1.25 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 43.23 -1.16 103 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 42.64 -1.25 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 42.14 -1.26 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 41.23 -1.17 92 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 40.16 -1.25 64 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 39.17 -1.25 64 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 38.18 -1.25 64 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 37.23 -1.22 74 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 36.23 -1.23 70 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 35.23 -1.25 65 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 34.25 -1.25 65 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 33.70 -0.82 91 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 32.78 -0.78 90 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 31.79 -0.82 87 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 30.89 -0.77 86 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 29.44 -1.25 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.96 -0.82 81 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 28.08 -0.76 81 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.66 -1.24 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.76 -1.24 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.34 -0.78 77 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 24.50 -0.74 76 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 23.65 -0.72 76 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 22.75 -0.77 74 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.94 -0.77 74 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 21.18 -0.65 74 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 20.33 -0.79 73 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 19.51 -0.70 72 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 18.69 -0.73 71 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.90 -0.73 70 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 17.24 -0.63 70 0 9 0
29JUN26 49.00 C 0.00 0.00 0.00 16.30 -0.97 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.78 -0.89 69 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 14.07 -0.65 68 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 12.35 -0.73 65 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.91 -0.75 65 0 348 0
29JUN26 60.00 C 10.84 10.84 10.84 9.68 -0.95 65 16 160 +16
29JUN26 62.50 C 0.00 0.00 0.00 8.61 -0.86 65 0 806 0
29JUN26 65.00 C 8.41 8.57 8.19 7.68 -0.88 66 38 437 0
29JUN26 67.50 C 0.00 0.00 0.00 6.85 -0.82 67 0 210 0
29JUN26 70.00 C 6.83 6.83 6.70 6.07 -0.79 67 46 537 +46
29JUN26 72.50 C 6.19 6.19 5.93 5.33 -0.70 67 71 346 +71
29JUN26 75.00 C 0.00 0.00 0.00 4.67 -0.68 66 0 141 0
29JUN26 77.50 C 0.00 0.00 0.00 4.08 -0.61 66 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.57 -0.57 66 0 2,633 0
29JUN26 82.50 C 0.00 0.00 0.00 3.00 -0.64 65 0 75 0
29JUN26 85.00 C 0.00 0.00 0.00 2.64 -0.45 65 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.28 -0.45 65 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.00 -0.44 65 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 1.74 -0.41 65 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 41.28 -1.26 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 40.32 -1.26 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 39.36 -1.26 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 38.42 -1.26 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.48 -1.26 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.54 -1.27 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.63 -1.26 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.71 -1.26 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.81 -1.26 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.46 -0.71 78 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 32.03 -1.27 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.17 -1.27 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.32 -1.27 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.48 -1.26 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.96 -0.75 71 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 28.13 -0.75 70 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 27.26 -0.79 69 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.46 -0.79 68 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.62 -0.84 67 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.94 -0.73 68 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 24.03 -1.25 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.41 -1.12 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.72 -0.70 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.97 -1.20 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.36 -0.64 67 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 20.62 -1.20 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.96 -1.20 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.37 -0.66 66 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 18.69 -1.27 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.15 -0.63 66 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 16.94 -0.44 67 0 52 0
29SEP26 55.00 C 16.50 16.50 16.50 15.44 -0.67 66 20 970 +20
29SEP26 57.50 C 0.00 0.00 0.00 14.08 -0.79 65 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 13.10 -0.69 66 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 12.04 -0.67 66 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 11.24 -0.90 67 0 37 0
29SEP26 67.50 C 0.00 0.00 0.00 10.46 -0.86 68 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.69 -0.90 68 0 89 0
29SEP26 72.50 C 0.00 0.00 0.00 8.92 -0.93 68 0 51 0
29SEP26 75.00 C 0.00 0.00 0.00 8.15 -0.94 67 0 38 0
29SEP26 77.50 C 0.00 0.00 0.00 7.53 -0.81 67 0 733 0
29SEP26 80.00 C 0.00 0.00 0.00 6.93 -0.82 67 0 96 0
29SEP26 82.50 C 0.00 0.00 0.00 6.32 -0.83 67 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 5.84 -0.71 67 0 245 0
29SEP26 87.50 C 0.00 0.00 0.00 5.38 -0.71 67 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.92 -0.71 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.51 -0.67 67 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 27.61 -1.18 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.91 -1.16 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.25 -1.14 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.59 -1.14 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.89 -1.19 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.28 -1.14 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.66 -1.11 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.07 -1.10 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.43 -1.15 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 21.91 -1.09 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.36 -0.57 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.74 -1.10 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.28 -0.48 66 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 19.01 -0.40 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.69 -0.57 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.56 -0.50 65 0 2,432 0
30DEC26 60.00 C 0.00 0.00 0.00 15.91 -0.25 67 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 14.56 -0.85 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 14.02 -0.36 67 0 387 0
30DEC26 67.50 C 0.00 0.00 0.00 13.02 -0.74 67 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 12.28 -0.76 67 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 11.55 -0.80 67 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.83 -0.80 67 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.10 -0.80 67 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 9.48 -0.70 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.66 -0.95 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.35 -0.70 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.56 -0.68 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.33 -0.59 67 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 6.90 -0.59 66 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 24.64 -1.18 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.07 -1.19 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.51 -1.18 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.99 -1.14 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.50 -1.13 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.01 -1.13 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.79 -1.14 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.63 -1.08 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.60 -1.07 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.57 -1.08 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.65 -0.86 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 15.93 -0.73 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 14.90 -1.00 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.45 -0.77 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.73 -0.83 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.04 -0.92 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.34 -0.95 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.65 -0.95 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.74 -1.17 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.22 -0.81 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.70 -0.81 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.18 -0.82 65 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.92 -0.84 66 0 1 0
TOTAL CALL 752 50,888 +265
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 300 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 293 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 280 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 267 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 261 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 255 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 239 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 234 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 229 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 224 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 205 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 189 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 181 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 166 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 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 0.00 79 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 315 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 198 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 67 0 159 0
30MAR26 47.00 P 0.11 0.11 0.11 0.03 0.00 66 51 328 +49
30MAR26 48.00 P 0.15 0.15 0.15 0.04 0.00 64 2 262 0
30MAR26 49.00 P 0.19 0.19 0.19 0.06 0.00 63 2 1,153 +2
30MAR26 50.00 P 0.20 0.23 0.20 0.10 +0.01 64 8 1,082 +7
30MAR26 52.50 P 0.42 0.42 0.42 0.25 +0.01 63 11 430 0
30MAR26 55.00 P 0.51 0.68 0.51 0.58 +0.05 63 129 400 +46
30MAR26 57.50 P 1.06 1.17 1.06 1.12 +0.09 63 16 604 -1
30MAR26 60.00 P 1.56 1.98 1.56 1.98 +0.18 62 23 777 +15
30MAR26 62.50 P 0.00 0.00 0.00 3.17 +0.32 62 0 933 0
30MAR26 65.00 P 4.49 4.49 4.04 4.64 +0.41 61 30 270 -30
30MAR26 67.50 P 0.00 0.00 0.00 6.55 +0.60 63 0 151 0
30MAR26 70.00 P 0.00 0.00 0.00 8.59 +0.87 63 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 10.82 +0.99 63 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 13.15 +0.75 63 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 15.56 +0.77 62 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 18.02 +0.97 63 0 13 0
30MAR26 82.50 P 0.00 0.00 0.00 20.50 +0.98 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.00 +1.09 0 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 25.50 +1.12 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.00 +1.25 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.50 +1.25 0 0 0 0
29APR26 35.00 P 0.22 0.25 0.22 0.02 0.00 66 4 159 +4
29APR26 36.00 P 0.26 0.26 0.26 0.03 0.00 66 4 67 +4
29APR26 37.00 P 0.00 0.00 0.00 0.04 0.00 66 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.05 0.00 65 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 0.00 64 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.13 0.00 64 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.16 -0.01 63 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.22 0.00 64 0 76 0
29APR26 44.00 P 0.00 0.00 0.00 0.28 0.00 63 0 108 0
29APR26 45.00 P 0.51 0.51 0.51 0.37 +0.01 64 1 140 +1
29APR26 46.00 P 0.00 0.00 0.00 0.46 +0.01 64 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 0.58 +0.01 64 0 70 0
29APR26 48.00 P 0.86 0.86 0.86 0.71 +0.02 64 30 605 +17
29APR26 49.00 P 0.00 0.00 0.00 0.87 +0.02 64 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 1.05 +0.04 64 0 609 0
29APR26 52.50 P 1.55 1.61 1.55 1.62 +0.08 64 25 251 +15
29APR26 55.00 P 2.20 2.20 2.20 2.33 +0.10 64 3 325 -3
29APR26 57.50 P 2.76 2.76 2.76 3.17 +0.06 63 1 936 -1
29APR26 60.00 P 0.00 0.00 0.00 4.22 +0.13 62 0 581 0
29APR26 62.50 P 0.00 0.00 0.00 5.50 +0.21 62 0 265 0
29APR26 65.00 P 0.00 0.00 0.00 7.00 +0.30 63 0 365 0
29APR26 67.50 P 8.53 8.53 7.79 8.66 +0.53 63 30 519 -30
29APR26 70.00 P 0.00 0.00 0.00 10.52 +0.33 64 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 12.50 +0.44 65 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 14.57 +0.48 65 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 16.61 +0.40 64 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 18.88 +0.48 65 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 21.13 +0.45 65 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.41 +0.50 64 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.94 +0.62 69 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.16 +0.59 63 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 30.59 +0.65 63 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 0.13 0.00 66 0 100 0
28MAY26 36.00 P 0.00 0.00 0.00 0.16 0.00 65 0 77 0
28MAY26 37.00 P 0.00 0.00 0.00 0.21 0.00 66 0 65 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 0.00 66 0 26 0
28MAY26 39.00 P 0.00 0.00 0.00 0.33 0.00 66 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.42 +0.01 66 0 27 0
28MAY26 41.00 P 0.00 0.00 0.00 0.51 +0.01 66 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.63 +0.03 66 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.73 0.00 65 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.86 +0.01 65 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 1.06 +0.04 66 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 1.19 0.00 65 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.44 +0.11 66 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 1.67 +0.07 66 0 25 0
28MAY26 49.00 P 0.00 0.00 0.00 1.89 +0.06 66 0 19 0
28MAY26 50.00 P 0.00 0.00 0.00 2.18 +0.11 66 0 66 0
28MAY26 52.50 P 0.00 0.00 0.00 2.80 -0.01 65 0 281 0
28MAY26 55.00 P 3.40 3.40 3.40 3.70 0.00 65 50 655 +50
28MAY26 57.50 P 0.00 0.00 0.00 4.71 +0.15 64 0 88 0
28MAY26 60.00 P 0.00 0.00 0.00 5.90 +0.21 64 0 522 0
28MAY26 62.50 P 0.00 0.00 0.00 7.26 +0.29 65 0 116 0
28MAY26 65.00 P 0.00 0.00 0.00 8.77 +0.33 65 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 10.44 +0.40 66 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 12.24 +0.44 67 0 227 0
28MAY26 72.50 P 0.00 0.00 0.00 14.14 +0.41 67 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 16.11 +0.48 68 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 18.03 +0.39 67 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 19.74 +0.04 63 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 22.41 +0.55 70 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.56 +0.51 70 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.81 +0.49 70 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.00 +0.39 69 0 0 0
28MAY26 92.50 P 31.35 31.35 31.35 30.82 -0.08 59 1 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 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 94 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 66 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 65 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 0.00 66 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 0.00 66 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 66 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 +0.01 66 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.01 66 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 0.00 66 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 0.00 66 0 9 0
29JUN26 35.00 P 0.63 0.63 0.63 0.34 0.00 66 4 13 +4
29JUN26 36.00 P 0.00 0.00 0.00 0.43 +0.02 66 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.52 +0.01 66 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.62 +0.02 66 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.74 +0.02 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.87 +0.02 66 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.02 +0.04 66 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.20 +0.05 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.37 +0.04 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.58 +0.07 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.81 +0.07 66 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.04 +0.07 66 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 2.29 +0.08 66 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 2.59 +0.11 66 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 2.82 +0.04 65 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 3.10 +0.02 65 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 3.93 +0.05 65 0 27 0
29JUN26 55.00 P 4.76 4.76 4.62 4.91 +0.11 65 9 271 0
29JUN26 57.50 P 0.00 0.00 0.00 6.05 +0.19 65 0 123 0
29JUN26 60.00 P 7.30 7.30 7.30 7.32 +0.26 65 2 181 0
29JUN26 62.50 P 0.00 0.00 0.00 8.74 +0.32 65 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 10.22 +0.33 65 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 11.89 +0.39 66 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 13.65 +0.41 67 0 112 0
29JUN26 72.50 P 15.08 15.08 15.08 15.48 +0.43 67 6 96 0
29JUN26 75.00 P 0.00 0.00 0.00 17.42 +0.43 68 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 19.36 +0.45 68 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 21.40 +0.48 69 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 23.55 +0.56 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.56 +0.45 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.70 +0.39 69 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.08 +0.57 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.44 +0.64 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.01 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.01 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.01 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.01 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 -0.01 66 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 -0.01 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 -0.01 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.49 -0.01 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 -0.01 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 -0.01 66 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.82 -0.01 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.95 -0.01 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.09 -0.01 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.29 -0.01 67 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.44 -0.01 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.68 -0.01 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.82 -0.01 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 0.00 67 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 2.35 +0.03 67 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.58 +0.04 66 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.78 +0.01 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.04 +0.01 65 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 0.00 65 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.63 +0.01 65 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.93 0.00 65 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.29 +0.02 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.71 +0.10 65 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.09 +0.11 65 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.45 +0.09 65 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.51 +0.15 65 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 7.68 +0.19 65 0 950 0
29SEP26 57.50 P 0.00 0.00 0.00 8.89 +0.19 65 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 10.29 +0.22 65 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 11.82 +0.27 66 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 13.43 +0.30 66 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 15.13 +0.33 67 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 16.94 +0.39 68 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 18.71 +0.34 68 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 20.49 +0.15 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.59 +0.42 70 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 24.60 +0.48 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.36 +1.03 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.64 +1.40 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.75 +1.48 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.86 +1.55 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.02 +1.65 73 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.88 +0.01 65 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.22 +0.09 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.44 +0.06 65 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.75 +0.08 65 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.19 +0.11 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.52 +0.11 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.74 +0.08 65 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.28 +0.16 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.68 +0.16 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.90 -0.02 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.29 +0.14 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.72 +0.16 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.17 +0.17 64 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.34 +0.19 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.62 +0.23 65 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 10.92 +0.19 64 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 12.38 +0.22 65 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 13.94 +0.25 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 15.58 +0.28 66 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 17.30 +0.31 66 0 256 0
30DEC26 70.00 P 18.75 18.75 18.75 19.11 +0.36 67 1 260 0
30DEC26 72.50 P 0.00 0.00 0.00 20.54 -0.02 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.30 +0.48 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.08 +0.49 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.70 +0.57 69 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 27.88 +0.59 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.81 +0.59 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.75 +0.60 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.79 +0.70 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.85 +0.69 65 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.59 +0.08 65 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.00 +0.07 65 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.19 -0.15 64 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.64 +0.11 64 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.11 +0.12 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.59 +0.12 64 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 9.83 +0.17 64 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 11.22 +0.24 64 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 12.57 +0.19 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.02 +0.17 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.61 +0.18 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.27 +0.21 65 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 19.16 +0.39 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.96 +0.42 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.28 -0.08 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.06 +0.35 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.58 +1.08 68 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.66 -0.43 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.55 +0.44 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.50 +0.46 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.45 +0.46 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.41 +0.47 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.38 +0.48 65 0 0 0
TOTAL PUT 443 37,649 +149
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$ 36.62
30MAR26 17.00 C 0.00 0.00 0.00 19.64 +0.08 143 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.14 +0.08 136 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.64 +0.08 130 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.14 +0.08 123 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.64 +0.08 117 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.14 +0.08 111 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.64 +0.08 104 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.64 +0.08 90 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.64 +0.08 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.64 +0.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.64 +0.08 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 11.64 +0.08 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 10.64 +0.07 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.64 +0.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.65 +0.08 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.65 +0.08 46 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 6.65 +0.08 39 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 5.65 +0.08 31 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 4.66 +0.08 32 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 3.68 +0.07 31 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 2.75 +0.05 31 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 1.96 +0.09 33 0 35 0
30MAR26 36.00 C 0.00 0.00 0.00 1.24 +0.04 32 0 94 0
30MAR26 37.00 C 0.95 0.95 0.76 0.71 +0.02 31 4 98 +2
30MAR26 38.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 556 0
30MAR26 39.00 C 0.26 0.26 0.19 0.16 -0.02 30 14 423 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 524 0
30MAR26 41.00 C 0.07 0.07 0.07 0.03 0.00 32 6 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 469 0
30MAR26 45.00 C 0.04 0.04 0.04 0.01 0.00 45 2 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.69 +0.08 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.70 +0.08 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.70 +0.08 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.70 +0.07 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.71 +0.08 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.84 +0.19 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.74 +0.06 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.79 +0.06 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.86 +0.03 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.00 +0.03 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.20 0.00 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 2.57 +0.06 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 1.94 +0.03 31 0 61 0
29APR26 37.00 C 1.66 1.66 1.47 1.42 +0.03 30 25 97 0
29APR26 38.00 C 1.23 1.23 1.04 1.01 +0.01 30 18 107 +2
29APR26 39.00 C 0.81 0.81 0.81 0.70 -0.01 30 1 204 0
29APR26 40.00 C 0.00 0.00 0.00 0.46 -0.03 30 0 316 0
29APR26 41.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 226 0
29APR26 42.00 C 0.29 0.29 0.27 0.19 -0.03 30 101 371 +80
29APR26 43.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 483 0
29APR26 44.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 251 0
29APR26 45.00 C 0.09 0.09 0.09 0.04 -0.01 30 4 141 -4
29APR26 46.00 C 0.00 0.00 0.00 0.03 0.00 31 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 45 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 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.73 +0.08 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.74 +0.08 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.75 +0.08 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.76 +0.08 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.78 +0.08 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.84 +0.10 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.89 +0.08 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.99 +0.09 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.13 +0.08 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.34 +0.08 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.61 +0.07 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.01 +0.12 33 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 2.41 +0.08 32 0 90 0
28MAY26 37.00 C 0.00 0.00 0.00 1.96 +0.13 33 0 92 0
28MAY26 38.00 C 1.64 1.64 1.46 1.49 +0.08 32 5 148 +4
28MAY26 39.00 C 1.17 1.17 1.16 1.13 +0.02 32 8 73 +8
28MAY26 40.00 C 0.00 0.00 0.00 0.87 +0.02 32 0 183 0
28MAY26 41.00 C 0.72 0.72 0.72 0.66 +0.03 32 20 188 +20
28MAY26 42.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 199 0
28MAY26 43.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 417 0
28MAY26 44.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 182 0
28MAY26 45.00 C 0.28 0.28 0.28 0.18 +0.01 32 20 300 +20
28MAY26 46.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 192 0
28MAY26 47.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.06 0.00 32 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 0.00 32 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.03 0.00 33 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 16.71 +0.08 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.72 +0.08 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.72 +0.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.73 +0.08 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.73 +0.08 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.74 +0.08 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.75 +0.08 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.76 +0.07 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.04 +0.22 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.08 +0.19 41 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.13 +0.14 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.04 +0.04 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 5.21 +0.02 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 4.44 +0.01 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 3.74 -0.01 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 3.21 +0.09 32 0 73 0
29JUN26 36.00 C 0.00 0.00 0.00 2.64 +0.07 32 0 60 0
29JUN26 37.00 C 0.00 0.00 0.00 2.14 +0.04 31 0 30 0
29JUN26 38.00 C 0.00 0.00 0.00 1.73 +0.05 31 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 1.39 +0.03 31 0 46 0
29JUN26 40.00 C 1.13 1.13 1.13 1.10 0.00 31 1 99 +1
29JUN26 41.00 C 0.00 0.00 0.00 0.85 -0.04 31 0 68 0
29JUN26 42.00 C 0.00 0.00 0.00 0.67 -0.04 31 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.52 -0.03 31 0 205 0
29JUN26 44.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 12.75 +0.08 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.77 +0.07 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.81 +0.06 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.88 +0.06 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.04 +0.11 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.13 +0.05 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.32 +0.03 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.56 +0.03 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.87 +0.03 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.22 +0.01 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.63 +0.02 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.10 +0.01 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.49 0.00 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.07 0.00 32 0 78 0
29SEP26 38.00 C 0.00 0.00 0.00 2.68 0.00 32 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.34 0.00 32 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 2.03 -0.01 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.76 0.00 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.52 -0.01 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.31 0.00 32 0 28 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.01 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.96 -0.01 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.83 0.00 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 +0.01 32 0 38 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 -0.01 33 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 47 0
29SEP26 50.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.01 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.78 +0.06 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.85 +0.06 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.94 +0.05 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.07 +0.04 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.26 +0.04 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.48 +0.03 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.75 +0.03 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.07 +0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.42 +0.01 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.83 +0.01 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.27 +0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.76 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.15 0.00 30 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 3.74 0.00 30 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.33 -0.01 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.99 -0.02 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.66 -0.01 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.38 -0.01 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.11 -0.01 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.87 -0.02 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.66 -0.02 31 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.45 -0.02 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.30 -0.02 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.16 0.00 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.04 +0.02 31 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.94 +0.03 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.82 -0.01 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.57 -0.02 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.41 -0.02 31 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 32 0
30MAR27 24.00 C 0.00 0.00 0.00 12.97 +0.11 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.12 +0.11 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.31 +0.13 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.53 +0.13 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.80 +0.14 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.09 +0.15 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.43 +0.16 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.79 +0.16 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.19 +0.16 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.63 +0.17 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.10 +0.17 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.61 +0.17 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.98 +0.16 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.57 +0.16 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.23 +0.22 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.82 +0.15 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.49 +0.16 32 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.16 +0.14 32 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.90 +0.15 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.64 +0.15 32 0 12 0
30MAR27 44.00 C 2.16 2.16 2.16 2.38 +0.13 32 11 11 +11
30MAR27 45.00 C 0.00 0.00 0.00 2.25 +0.14 33 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.04 +0.14 33 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.83 +0.11 33 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.68 +0.12 33 0 25 0
30MAR27 49.00 C 0.00 0.00 0.00 1.52 +0.12 33 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.36 +0.10 33 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 1.07 +0.10 33 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.83 +0.08 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 +0.06 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 +0.07 33 0 0 0
TOTAL CALL 240 18,969 +144
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 138 0
30MAR26 32.00 P 0.04 0.04 0.04 0.01 -0.01 32 20 53 -20
30MAR26 33.00 P 0.06 0.06 0.06 0.03 -0.02 31 30 147 -16
30MAR26 34.00 P 0.12 0.12 0.12 0.10 -0.03 31 4 250 +4
30MAR26 35.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 429 0
30MAR26 36.00 P 0.44 0.52 0.44 0.54 -0.11 30 21 1,717 -9
30MAR26 37.00 P 0.95 0.95 0.94 1.01 -0.15 29 25 582 +10
30MAR26 38.00 P 0.00 0.00 0.00 1.65 -0.20 28 0 847 0
30MAR26 39.00 P 2.17 2.38 2.17 2.51 -0.10 30 2 2,314 -2
30MAR26 40.00 P 3.26 3.26 3.26 3.42 -0.09 30 1 829 -1
30MAR26 41.00 P 0.00 0.00 0.00 4.39 -0.08 31 0 483 0
30MAR26 42.00 P 0.00 0.00 0.00 5.38 -0.08 0 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 6.38 -0.08 0 0 421 0
30MAR26 44.00 P 0.00 0.00 0.00 7.38 -0.11 0 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 8.38 -0.08 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.38 -0.08 0 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 10.38 -0.08 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.38 -0.08 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.38 -0.08 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.38 -0.08 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.88 -0.08 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.38 -0.08 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.88 -0.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.38 -0.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.88 -0.08 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.38 -0.08 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 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 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 32 0 37 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 167 0
29APR26 31.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 29 0
29APR26 32.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 80 0
29APR26 33.00 P 0.00 0.00 0.00 0.28 -0.06 30 0 170 0
29APR26 34.00 P 0.00 0.00 0.00 0.49 -0.08 30 0 64 0
29APR26 35.00 P 0.76 0.76 0.76 0.79 -0.09 30 4 149 +4
29APR26 36.00 P 1.11 1.12 1.11 1.17 -0.14 30 30 159 +20
29APR26 37.00 P 0.00 0.00 0.00 1.61 -0.20 29 0 219 0
29APR26 38.00 P 2.02 2.02 2.02 2.22 -0.20 29 1 263 +1
29APR26 39.00 P 2.68 2.81 2.68 2.95 -0.13 29 41 217 +10
29APR26 40.00 P 3.58 3.58 3.58 3.74 -0.11 30 1 208 +1
29APR26 41.00 P 0.00 0.00 0.00 4.58 -0.12 29 0 152 0
29APR26 42.00 P 5.12 5.12 5.12 5.48 -0.11 29 4 135 +4
29APR26 43.00 P 0.00 0.00 0.00 6.42 -0.10 29 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 7.39 -0.10 29 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 8.38 -0.13 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 9.38 -0.08 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 10.38 -0.08 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.38 -0.08 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.38 -0.08 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.38 -0.08 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.88 -0.08 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.38 -0.08 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.88 -0.08 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.38 -0.08 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.88 -0.08 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.38 -0.08 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 27.00 P 0.09 0.09 0.09 0.04 0.00 32 4 4 +4
28MAY26 28.00 P 0.00 0.00 0.00 0.08 0.00 32 0 44 0
28MAY26 29.00 P 0.00 0.00 0.00 0.14 0.00 32 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 1 0
28MAY26 31.00 P 0.38 0.38 0.38 0.38 0.00 32 15 16 +15
28MAY26 32.00 P 0.54 0.60 0.54 0.59 +0.01 32 5 20 +5
28MAY26 33.00 P 0.00 0.00 0.00 0.82 -0.04 32 0 139 0
28MAY26 34.00 P 0.00 0.00 0.00 1.13 -0.08 31 0 201 0
28MAY26 35.00 P 1.36 1.47 1.36 1.53 -0.10 31 13 281 +13
28MAY26 36.00 P 1.97 1.97 1.97 2.00 -0.13 31 12 291 -12
28MAY26 37.00 P 0.00 0.00 0.00 2.55 -0.15 31 0 164 0
28MAY26 38.00 P 0.00 0.00 0.00 3.16 -0.18 30 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 3.96 -0.03 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 4.73 -0.03 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.54 -0.04 32 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 6.39 -0.05 32 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 7.14 -0.16 27 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 8.16 -0.08 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.99 -0.17 23 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 10.07 -0.06 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.03 -0.07 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.00 -0.07 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.98 -0.07 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.97 -0.07 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 16.44 -0.07 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.92 -0.08 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.41 -0.07 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.90 -0.07 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.38 -0.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.87 -0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 32 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 -0.04 31 0 56 0
29JUN26 31.00 P 0.00 0.00 0.00 0.56 -0.06 31 0 46 0
29JUN26 32.00 P 0.00 0.00 0.00 0.80 -0.07 31 0 93 0
29JUN26 33.00 P 1.10 1.10 1.10 1.11 -0.08 31 2 283 +2
29JUN26 34.00 P 0.00 0.00 0.00 1.45 -0.12 31 0 103 0
29JUN26 35.00 P 1.80 1.80 1.80 1.84 -0.17 30 10 169 0
29JUN26 36.00 P 2.19 2.34 2.19 2.32 -0.16 30 16 177 +1
29JUN26 37.00 P 0.00 0.00 0.00 2.87 -0.17 30 0 301 0
29JUN26 38.00 P 0.00 0.00 0.00 3.48 -0.20 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.22 -0.12 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 4.96 -0.11 31 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.73 -0.12 31 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 6.47 -0.20 29 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.30 -0.21 28 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.22 -0.16 28 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.12 -0.16 27 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 10.07 -0.22 28 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 11.03 -0.20 28 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.05 -0.09 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.02 -0.09 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.99 -0.09 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.45 -0.08 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.92 -0.10 27 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 21.41 -0.08 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.90 -0.07 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.38 -0.08 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.87 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 -0.03 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 -0.03 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.00 -0.04 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.27 -0.05 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.61 -0.05 33 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.99 -0.06 33 0 38 0
29SEP26 34.00 P 2.42 2.42 2.42 2.41 -0.06 33 2 182 +2
29SEP26 35.00 P 0.00 0.00 0.00 2.90 -0.06 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.41 -0.08 33 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 4.00 -0.07 34 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 4.61 -0.08 34 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.28 +0.08 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.97 -0.10 34 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.72 -0.09 34 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.29 -0.08 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.31 -0.09 35 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.15 -0.09 36 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 9.73 -0.08 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.89 -0.10 37 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 11.47 -0.09 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.67 -0.16 37 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 13.29 -0.08 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.59 +0.29 40 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 16.59 -0.08 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.33 +0.25 42 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 21.45 -0.08 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.92 -0.07 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.39 -0.08 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.88 -0.07 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.63 -0.04 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.09 -0.05 32 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.36 -0.05 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.69 -0.06 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 2.03 -0.07 32 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.45 -0.07 32 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 2.89 -0.08 32 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.39 -0.08 32 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.91 -0.09 32 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 4.49 -0.09 32 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.09 -0.09 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 5.75 -0.10 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.43 -0.09 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.16 -0.10 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.90 -0.10 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.44 -0.35 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.22 -0.38 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.02 -0.10 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.89 -0.10 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 11.72 -0.09 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.67 -0.16 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.89 +0.32 36 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 14.59 +0.12 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.70 -0.09 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.33 +0.17 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.50 -0.08 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.94 -0.08 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.41 -0.07 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.89 -0.06 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.47 +0.04 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.80 +0.05 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.01 +0.06 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.25 +0.06 33 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.57 +0.07 33 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.88 +0.06 33 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 2.21 +0.05 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.61 +0.05 33 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.03 +0.04 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.48 +0.02 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.97 +0.01 33 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 4.50 0.00 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.07 +0.04 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.67 -0.01 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.33 -0.01 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.00 -0.01 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.55 +0.07 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.27 +0.07 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.00 +0.07 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.75 +0.05 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.54 +0.05 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.34 +0.05 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.15 +0.03 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.99 +0.02 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.89 +0.07 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.71 +0.01 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.95 -0.01 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.33 +0.05 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.62 -0.04 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.03 -0.05 33 0 0 0
TOTAL PUT 263 19,945 +36
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$ 13.24
30MAR26 8.25 C 0.00 0.00 0.00 5.00 +0.07 95 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.75 +0.07 88 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.51 +0.08 102 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 4.25 +0.07 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.00 +0.07 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.26 +0.08 71 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.75 +0.07 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.77 +0.07 44 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 1.30 +0.05 41 0 243 0
30MAR26 12.50 C 0.91 0.91 0.91 0.88 +0.06 40 20 209 0
30MAR26 13.00 C 0.68 0.68 0.59 0.54 +0.03 40 1,201 765 -615
30MAR26 13.50 C 0.40 0.40 0.40 0.31 +0.01 41 22 612 0
30MAR26 14.00 C 0.25 0.26 0.25 0.17 +0.01 43 27 954 +4
30MAR26 14.50 C 0.12 0.12 0.09 0.08 0.00 43 148 3,558 +8
30MAR26 15.00 C 0.08 0.08 0.08 0.04 0.00 45 20 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 47 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.27 +0.07 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.03 +0.10 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.54 +0.07 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.29 +0.09 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.81 +0.08 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.34 +0.05 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.92 +0.05 41 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.48 0.00 37 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 1.17 +0.06 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.88 +0.04 40 0 890 0
29APR26 13.50 C 0.80 0.80 0.80 0.65 +0.03 41 107 2,013 +107
29APR26 14.00 C 0.55 0.55 0.55 0.48 +0.03 42 1 1,653 0
29APR26 14.50 C 0.39 0.39 0.39 0.33 +0.01 41 3 1,175 0
29APR26 15.00 C 0.30 0.30 0.25 0.22 0.00 41 24 469 +21
29APR26 15.50 C 0.21 0.21 0.21 0.15 0.00 42 16 130 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 0.00 42 0 218 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 0.00 41 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 43 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.31 +0.10 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.07 +0.09 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.83 +0.09 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.55 +0.04 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.34 +0.07 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.88 +0.06 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.44 +0.06 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.09 +0.05 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.74 +0.05 42 0 53 0
28MAY26 12.50 C 1.38 1.38 1.38 1.38 +0.05 40 2 715 0
28MAY26 13.00 C 0.00 0.00 0.00 1.11 +0.04 40 0 784 0
28MAY26 13.50 C 0.97 0.97 0.97 0.88 +0.03 41 15 45 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.69 +0.03 41 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.54 +0.03 41 0 57 0
28MAY26 15.00 C 0.46 0.48 0.46 0.41 +0.02 41 61 29 +3
28MAY26 15.50 C 0.00 0.00 0.00 0.31 +0.01 42 0 113 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 +0.01 42 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 0.00 42 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 0.00 42 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.86 +0.14 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.61 +0.14 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.37 +0.13 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.13 +0.13 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.89 +0.13 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.66 +0.14 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.41 +0.10 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.95 +0.08 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.54 +0.05 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.18 -0.03 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.92 +0.04 42 0 30 0
29JUN26 12.50 C 0.00 0.00 0.00 1.57 +0.03 40 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 +0.02 40 0 2,332 0
29JUN26 13.50 C 0.99 0.99 0.99 1.09 +0.02 41 15 875 +15
29JUN26 14.00 C 0.85 0.85 0.85 0.89 +0.01 41 4 290 +4
29JUN26 14.50 C 0.72 0.76 0.72 0.73 +0.01 41 17 273 +17
29JUN26 15.00 C 0.00 0.00 0.00 0.59 +0.01 41 0 440 0
29JUN26 15.50 C 0.55 0.55 0.55 0.47 0.00 41 11 798 -11
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.01 41 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 0.00 41 0 334 0
29JUN26 17.00 C 0.29 0.29 0.29 0.25 +0.02 42 5 269 +5
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 0.00 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 0.00 42 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 0.00 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 44 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 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 44 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 4.38 +0.11 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.16 +0.10 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.94 +0.10 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.72 +0.10 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 +0.11 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 +0.08 43 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.75 +0.09 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.41 +0.06 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 +0.10 43 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.72 -0.02 39 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 +0.04 42 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.35 +0.03 42 0 77 0
29SEP26 14.00 C 0.00 0.00 0.00 1.15 +0.02 42 0 104 0
29SEP26 14.50 C 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.84 +0.02 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 +0.01 41 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.01 41 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.01 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 0.00 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 0.00 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 0.00 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 0.00 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 41 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 4.42 +0.06 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.21 +0.07 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 +0.10 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 +0.11 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.68 +0.11 45 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 +0.08 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.98 +0.06 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 +0.04 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 +0.04 43 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.12 +0.04 43 0 50 0
30DEC26 13.00 C 2.00 2.00 2.00 1.89 +0.03 42 7 78 +7
30DEC26 13.50 C 0.00 0.00 0.00 1.67 +0.02 42 0 22 0
30DEC26 14.00 C 0.00 0.00 0.00 1.49 +0.02 42 0 48 0
30DEC26 14.50 C 1.50 1.50 1.50 1.32 +0.02 42 2 27 +2
30DEC26 15.00 C 1.32 1.32 1.32 1.17 +0.01 42 20 20 +20
30DEC26 15.50 C 1.17 1.17 1.17 1.04 +0.02 42 15 15 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.92 +0.01 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 0.00 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 0.00 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 +0.01 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 +0.01 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 0.00 41 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 0.00 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 0.00 41 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.49 +0.05 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.29 +0.05 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.19 +0.14 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.01 +0.15 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.74 +0.05 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.50 +0.14 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.19 +0.13 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.90 +0.04 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.64 +0.03 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.40 +0.03 42 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 2.18 +0.03 42 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.98 +0.03 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.79 +0.02 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 +0.02 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 +0.02 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.34 +0.02 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 +0.02 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.01 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 +0.01 42 0 17 0
TOTAL CALL 1,763 31,208 -383
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 0.00 106 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 281 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 4,534 0
30MAR26 12.50 P 0.14 0.14 0.14 0.14 -0.03 42 1 1,462 -1
30MAR26 13.00 P 0.30 0.30 0.30 0.30 -0.06 41 8 1,985 0
30MAR26 13.50 P 0.51 0.51 0.45 0.57 -0.07 43 77 815 -77
30MAR26 14.00 P 0.00 0.00 0.00 0.92 -0.08 43 0 606 0
30MAR26 14.50 P 0.00 0.00 0.00 1.32 -0.07 41 0 1,667 0
30MAR26 15.00 P 1.62 1.62 1.62 1.78 -0.07 42 20 358 -20
30MAR26 15.50 P 0.00 0.00 0.00 2.33 -0.07 64 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.81 -0.08 68 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 3.27 -0.11 60 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 3.76 -0.15 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.27 -0.08 73 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.29 -0.04 97 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.77 -0.06 91 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.27 -0.06 96 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.78 -0.05 110 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.77 -0.06 112 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.77 -0.14 122 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.77 -0.06 131 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.77 -0.06 139 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.77 -0.06 147 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.77 -0.06 155 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.76 -0.07 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.78 -0.13 181 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 43 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 405 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 375 0
29APR26 12.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 337 0
29APR26 12.50 P 0.00 0.00 0.00 0.40 -0.05 41 0 534 0
29APR26 13.00 P 0.00 0.00 0.00 0.61 -0.07 41 0 4,478 0
29APR26 13.50 P 0.00 0.00 0.00 0.88 -0.07 41 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.20 -0.08 42 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.55 -0.06 41 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.94 -0.07 41 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.37 -0.12 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.81 -0.12 40 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.29 -0.16 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.76 -0.15 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.27 -0.10 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.29 -0.04 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.79 -0.11 61 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.27 -0.12 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.78 -0.05 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 0.00 43 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 0.00 43 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 175 0
28MAY26 11.50 P 0.00 0.00 0.00 0.30 -0.02 42 0 162 0
28MAY26 12.00 P 0.00 0.00 0.00 0.45 -0.02 43 0 358 0
28MAY26 12.50 P 0.00 0.00 0.00 0.64 -0.02 43 0 806 0
28MAY26 13.00 P 0.00 0.00 0.00 0.87 -0.03 43 0 773 0
28MAY26 13.50 P 1.02 1.02 1.02 1.14 -0.04 43 13 164 0
28MAY26 14.00 P 1.36 1.42 1.36 1.46 -0.04 44 23 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.75 -0.05 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.18 -0.06 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.59 -0.06 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.02 -0.07 47 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.47 -0.07 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.95 -0.07 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.42 -0.08 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.89 -0.10 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 42 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.02 42 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 692 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 -0.03 42 0 308 0
29JUN26 12.00 P 0.59 0.59 0.59 0.61 -0.03 43 30 213 +30
29JUN26 12.50 P 0.79 0.79 0.76 0.81 -0.04 43 140 1,760 +131
29JUN26 13.00 P 1.03 1.03 1.03 1.05 -0.05 43 16 2,752 +15
29JUN26 13.50 P 1.31 1.31 1.31 1.33 -0.05 43 15 1,186 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 -0.05 44 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 1.97 -0.06 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.34 -0.06 44 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.06 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.15 -0.07 46 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.58 -0.07 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 -0.07 48 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.50 -0.07 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.98 -0.07 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.46 -0.08 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.96 -0.07 57 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.46 -0.07 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.97 -0.07 63 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.96 -0.10 67 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.94 -0.10 71 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.93 -0.09 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.92 -0.08 78 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.92 -0.08 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.92 +0.09 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.76 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.78 -0.13 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 -0.01 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.02 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.02 40 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.02 40 0 62 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 -0.02 40 0 103 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.02 40 0 150 0
29SEP26 11.50 P 0.76 0.76 0.76 0.87 -0.03 40 4 97 +4
29SEP26 12.00 P 0.00 0.00 0.00 1.08 -0.03 40 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.04 40 0 280 0
29SEP26 13.00 P 0.00 0.00 0.00 1.59 -0.04 39 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 1.88 -0.06 39 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 -0.08 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.53 -0.08 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.88 -0.09 38 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.27 -0.09 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.64 -0.13 37 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 -0.09 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.50 -0.11 37 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 -0.08 37 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 -0.09 36 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 -0.11 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.28 -0.11 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.74 -0.10 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.19 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.15 -0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.11 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.08 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.05 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.03 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.99 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.01 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.00 -0.15 0 0 0 0
30DEC26 9.00 P 0.34 0.34 0.34 0.33 -0.01 41 2 2 +2
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 -0.02 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 -0.02 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 -0.03 40 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 -0.04 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.35 -0.04 40 0 94 0
30DEC26 12.50 P 1.49 1.49 1.49 1.60 -0.04 40 34 95 +17
30DEC26 13.00 P 0.00 0.00 0.00 1.87 -0.05 40 0 185 0
30DEC26 13.50 P 0.00 0.00 0.00 2.16 -0.04 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 -0.05 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 -0.06 39 0 92 0
30DEC26 15.00 P 3.01 3.01 3.01 3.14 -0.08 39 20 49 +20
30DEC26 15.50 P 0.00 0.00 0.00 3.50 -0.07 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.87 -0.08 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.26 -0.09 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.68 -0.09 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 -0.08 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.51 -0.11 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.96 -0.08 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.40 -0.13 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.85 -0.14 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.31 -0.13 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.01 41 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 -0.04 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 -0.02 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 -0.02 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.12 -0.03 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.33 -0.03 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.57 -0.04 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.82 -0.04 40 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.10 -0.04 40 0 5 0
30MAR27 13.50 P 2.26 2.26 2.26 2.39 -0.04 40 20 20 +20
30MAR27 14.00 P 0.00 0.00 0.00 2.69 -0.06 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.02 -0.05 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.35 -0.06 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.71 -0.05 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.07 -0.10 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 -0.13 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 -0.18 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.27 -0.17 38 0 0 0
TOTAL PUT 423 44,037 +141
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$ 90.40
30MAR26 52.50 C 0.00 0.00 0.00 38.05 +0.25 134 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.56 +0.25 125 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.07 +0.29 117 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.57 +0.28 107 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.06 +0.27 95 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.58 +0.26 89 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.09 +0.26 81 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.65 +0.32 77 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 18.11 +0.25 65 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.47 +0.14 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.97 +0.13 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.48 +0.14 25 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 7.99 +0.12 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 5.59 +0.08 22 0 360 0
30MAR26 87.50 C 0.00 0.00 0.00 3.44 +0.03 22 0 78 0
30MAR26 90.00 C 2.00 2.60 1.66 1.77 0.00 22 39 491 -30
30MAR26 92.50 C 0.91 0.91 0.91 0.71 -0.06 21 6 1,843 0
30MAR26 95.00 C 0.41 0.46 0.37 0.24 -0.04 22 169 581 -48
30MAR26 97.50 C 0.00 0.00 0.00 0.06 -0.03 22 5 123 0
30MAR26 100.00 C 0.04 0.04 0.03 0.02 0.00 23 80 303 -80
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 25.69 +0.34 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.22 +0.34 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.76 +0.28 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.12 +0.26 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.64 +0.12 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.18 +0.11 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.78 +0.08 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.49 +0.04 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 6.39 -0.02 22 2 91 0
29APR26 87.50 C 0.00 0.00 0.00 4.57 -0.10 22 0 241 0
29APR26 90.00 C 3.48 3.52 3.48 3.10 -0.06 22 61 270 -30
29APR26 92.50 C 2.14 2.14 2.14 1.92 -0.10 21 7 40 +6
29APR26 95.00 C 1.37 1.37 1.11 1.13 -0.11 21 3 409 0
29APR26 97.50 C 0.00 0.00 0.00 0.65 -0.07 22 0 518 0
29APR26 100.00 C 0.50 0.53 0.50 0.35 -0.05 22 2 80 +2
29APR26 102.50 C 0.00 0.00 0.00 0.17 -0.05 22 0 195 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 26.29 +0.88 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.85 +0.86 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.39 +0.81 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.85 +0.65 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.34 +0.58 33 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.49 +0.08 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.21 +0.05 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.08 +0.02 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.14 -0.24 22 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 5.60 -0.04 23 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 4.04 -0.05 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.85 -0.06 22 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 1.94 -0.08 22 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 1.32 -0.05 22 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.87 -0.05 22 0 98 0
28MAY26 102.50 C 0.00 0.00 0.00 0.54 -0.07 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.33 -0.05 22 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.19 -0.04 22 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.92 +0.86 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.50 +0.84 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.10 +0.84 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.56 +0.68 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.06 +0.53 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.61 +0.59 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.82 +0.07 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.63 +0.04 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 9.60 +0.02 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 7.74 -0.03 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 6.12 -0.05 22 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 4.83 -0.03 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.61 -0.03 22 0 2 0
29JUN26 95.00 C 2.85 2.85 2.85 2.64 -0.07 22 2 4 +2
29JUN26 97.50 C 0.00 0.00 0.00 1.93 -0.07 22 0 31 0
29JUN26 100.00 C 1.58 1.58 1.58 1.36 -0.08 22 1 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.93 -0.08 22 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.62 -0.07 22 0 363 0
29JUN26 107.50 C 0.66 0.66 0.66 0.41 -0.05 22 30 120 +30
29JUN26 110.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.01 22 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 26.55 +0.83 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.16 +0.76 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.70 +0.59 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.30 +0.39 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.00 +0.56 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.40 +0.05 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.43 +0.02 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.63 0.00 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 9.00 -0.03 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.55 -0.05 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.31 0.00 23 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 5.10 -0.06 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.17 0.00 23 0 87 0
29SEP26 97.50 C 3.64 3.64 3.64 3.33 -0.05 22 1 1 +1
29SEP26 100.00 C 0.00 0.00 0.00 2.69 -0.03 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 2.17 -0.03 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.74 -0.04 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.37 -0.06 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.05 -0.06 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.79 -0.05 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.45 -0.04 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 -0.02 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 26.72 +0.78 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.40 +0.70 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.09 +0.57 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.86 +0.46 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.77 +0.26 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.82 +0.49 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.58 +0.01 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.92 -0.01 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.41 -0.02 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.05 -0.04 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.74 -0.01 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.59 -0.02 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.55 -0.06 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.70 -0.06 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.97 -0.07 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.35 -0.06 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.83 -0.05 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.39 -0.04 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.02 -0.03 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.63 -0.06 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.33 -0.05 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.10 -0.05 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.89 -0.06 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 27.27 +0.55 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.05 +0.47 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.89 +0.39 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.86 +0.36 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.91 +0.33 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.06 +0.45 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.89 -0.05 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.33 -0.08 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.85 -0.10 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.54 -0.11 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.25 -0.13 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 8.09 -0.13 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.05 -0.14 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.14 -0.14 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.34 -0.14 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.65 -0.13 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.05 -0.12 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.52 -0.12 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 3.07 -0.11 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.63 -0.13 23 0 2 0
TOTAL CALL 408 13,564 -147
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 264 0
30MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 51 110 394 +110
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 532 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 404 0
30MAR26 80.00 P 0.07 0.07 0.07 0.01 0.00 26 4 517 0
30MAR26 82.50 P 0.12 0.12 0.12 0.02 -0.02 22 5 558 0
30MAR26 85.00 P 0.21 0.25 0.21 0.11 -0.06 22 6 1,416 -6
30MAR26 87.50 P 0.50 0.50 0.40 0.46 -0.13 22 11 1,007 -2
30MAR26 90.00 P 1.10 1.20 0.90 1.28 -0.22 22 22 142 +3
30MAR26 92.50 P 0.00 0.00 0.00 2.75 -0.20 22 0 121 0
30MAR26 95.00 P 3.85 3.85 3.85 4.77 -0.18 22 1 59 -1
30MAR26 97.50 P 0.00 0.00 0.00 7.12 -0.15 22 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 9.60 -0.14 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 12.10 -0.14 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.60 -0.14 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.10 -0.14 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.60 -0.14 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.10 -0.14 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.60 -0.14 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.10 -0.14 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.60 -0.14 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.10 -0.14 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 87 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 235 0
29APR26 75.00 P 0.20 0.20 0.20 0.02 -0.01 23 3 381 +3
29APR26 77.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 329 0
29APR26 80.00 P 0.00 0.00 0.00 0.14 -0.06 22 0 684 0
29APR26 82.50 P 0.00 0.00 0.00 0.35 -0.10 22 0 480 0
29APR26 85.00 P 0.81 0.81 0.81 0.76 -0.16 22 3 60 0
29APR26 87.50 P 1.49 1.49 1.49 1.46 -0.20 22 6 40 +6
29APR26 90.00 P 2.01 2.47 2.01 2.43 -0.27 22 6 367 -3
29APR26 92.50 P 3.59 3.59 3.14 3.76 -0.29 21 31 490 +30
29APR26 95.00 P 0.00 0.00 0.00 5.53 -0.25 22 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 7.53 -0.23 22 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 9.76 -0.20 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.13 -0.17 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.60 -0.14 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.10 -0.33 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.60 -0.33 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.10 -0.33 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.60 -0.32 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.10 -0.33 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.60 -0.33 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 24 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 218 0
28MAY26 75.00 P 0.41 0.41 0.39 0.09 -0.03 22 270 347 +150
28MAY26 77.50 P 0.00 0.00 0.00 0.20 -0.06 22 0 218 0
28MAY26 80.00 P 0.68 0.68 0.68 0.42 -0.08 22 20 320 0
28MAY26 82.50 P 0.00 0.00 0.00 0.79 -0.12 22 0 40 0
28MAY26 85.00 P 0.00 0.00 0.00 1.36 -0.16 22 0 136 0
28MAY26 87.50 P 2.00 2.00 2.00 2.19 -0.20 22 1 240 0
28MAY26 90.00 P 0.00 0.00 0.00 3.19 -0.24 22 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 4.50 -0.25 22 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 6.10 -0.31 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.03 -0.23 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.09 -0.21 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.32 -0.19 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.67 -0.17 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.10 -0.34 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.60 -0.33 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.10 -0.33 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.60 -0.32 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.10 -0.33 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.60 -0.33 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 45 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.03 22 0 201 0
29JUN26 75.00 P 0.00 0.00 0.00 0.29 -0.06 22 0 455 0
29JUN26 77.50 P 0.00 0.00 0.00 0.54 -0.09 22 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 0.94 -0.11 22 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 1.50 -0.14 22 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 2.26 -0.19 22 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 3.24 -0.19 22 0 434 0
29JUN26 90.00 P 0.00 0.00 0.00 4.30 -0.25 21 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 5.68 -0.25 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 7.48 -0.22 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.31 -0.22 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 11.30 -0.21 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.42 -0.20 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.65 -0.19 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.54 -0.84 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.92 -0.83 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.32 -0.83 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.69 -0.88 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.12 -0.89 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.06 -0.40 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.53 -0.38 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.04 23 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 40 0
29SEP26 72.50 P 1.27 1.27 1.27 0.65 -0.07 23 5 123 +5
29SEP26 75.00 P 0.00 0.00 0.00 0.99 -0.10 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.46 -0.11 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.08 -0.12 23 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 2.85 -0.15 23 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 3.78 -0.18 23 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 4.89 -0.19 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.05 -0.21 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.41 -0.23 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.94 -0.21 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.66 -0.21 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.50 -0.21 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.44 -0.21 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.32 -0.39 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.44 -0.78 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.62 -0.82 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.89 -0.81 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.19 -0.82 18 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.48 -0.87 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.06 -0.44 18 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.53 -0.38 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 -0.06 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 0.81 -0.07 23 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 -0.09 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.67 -0.09 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.27 -0.11 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.99 -0.14 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.83 -0.16 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.83 -0.16 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.99 -0.18 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.22 -0.17 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.53 -0.22 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.03 -0.23 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.61 -0.20 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 13.37 -0.20 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.16 -0.28 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.10 -0.74 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.14 -0.74 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.22 -0.77 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.36 -0.80 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.56 -0.82 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.84 -0.81 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.09 -0.83 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.69 -0.07 24 0 3 0
30MAR27 67.50 P 1.60 1.60 1.60 0.95 -0.09 23 1 4 +1
30MAR27 70.00 P 0.00 0.00 0.00 1.30 -0.12 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.82 -0.13 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.40 -0.16 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.06 -0.20 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.87 -0.20 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.80 -0.23 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.82 -0.25 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.02 -0.25 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.21 -0.26 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.56 -0.26 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.04 -0.26 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.59 -0.30 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.15 -0.38 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.97 -0.75 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.84 -0.79 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.80 -0.79 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.82 -0.81 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.90 -0.82 23 0 0 0
TOTAL PUT 505 17,218 +296
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$ 16.55
30MAR26 9.00 C 0.00 0.00 0.00 7.56 +0.11 113 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.31 +0.11 107 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.06 +0.11 101 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.81 +0.11 95 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.56 +0.11 89 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.06 +0.11 75 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.56 +0.11 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.21 +0.26 142 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 4.56 +0.11 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.05 +0.10 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.55 +0.10 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.05 +0.09 0 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.57 +0.10 41 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.09 +0.10 43 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 1.63 +0.09 42 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.18 +0.03 38 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 0.83 +0.03 40 0 827 0
30MAR26 16.50 C 0.00 0.00 0.00 0.56 +0.02 42 0 185 0
30MAR26 17.00 C 0.43 0.50 0.36 0.35 +0.01 42 143 242 +2
30MAR26 17.50 C 0.31 0.31 0.22 0.20 0.00 42 16 239 +11
30MAR26 18.00 C 0.00 0.00 0.00 0.11 0.00 42 0 489 0
30MAR26 18.50 C 0.12 0.12 0.12 0.06 0.00 43 30 359 +30
30MAR26 19.00 C 0.09 0.09 0.09 0.03 0.00 43 15 297 0
30MAR26 19.50 C 0.06 0.06 0.06 0.01 -0.01 41 15 296 0
30MAR26 20.00 C 0.04 0.04 0.04 0.01 0.00 47 30 452 -15
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.83 +0.11 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.58 +0.11 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.08 +0.11 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.58 +0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.21 +0.23 75 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.59 +0.11 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.09 +0.09 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.66 +0.17 47 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.17 +0.15 42 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.70 +0.13 40 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.22 +0.09 35 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.81 +0.07 35 0 308 0
29APR26 15.50 C 0.00 0.00 0.00 1.40 +0.02 33 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.09 +0.02 33 0 675 0
29APR26 16.50 C 0.83 0.83 0.83 0.84 +0.03 34 30 489 +15
29APR26 17.00 C 0.62 0.62 0.62 0.64 +0.03 35 15 206 +15
29APR26 17.50 C 0.00 0.00 0.00 0.46 +0.02 35 0 117 0
29APR26 18.00 C 0.00 0.00 0.00 0.32 +0.01 35 0 91 0
29APR26 18.50 C 0.26 0.26 0.26 0.22 +0.01 35 3 66 +3
29APR26 19.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 26 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 0.00 35 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 0.00 35 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.21 +0.21 60 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.59 +0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.10 +0.09 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.66 +0.09 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.22 +0.12 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.77 +0.16 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.28 +0.09 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.89 +0.08 32 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.55 +0.05 33 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.25 +0.06 33 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.98 +0.05 33 0 92 0
28MAY26 17.00 C 0.00 0.00 0.00 0.75 +0.04 33 0 46 0
28MAY26 17.50 C 0.72 0.72 0.72 0.56 +0.03 33 15 47 0
28MAY26 18.00 C 0.57 0.57 0.57 0.41 +0.02 32 12 52 +2
28MAY26 18.50 C 0.00 0.00 0.00 0.30 +0.02 33 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 0.00 32 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 0.00 33 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.59 +0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.34 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.09 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.84 +0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.58 +0.09 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.10 +0.11 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.60 +0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.21 +0.21 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.70 +0.15 48 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.20 +0.13 43 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.74 +0.17 42 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.28 +0.16 40 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.85 +0.17 38 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.37 +0.08 34 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.00 +0.07 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.62 0.00 32 0 145 0
29JUN26 16.00 C 0.00 0.00 0.00 1.37 +0.04 34 0 63 0
29JUN26 16.50 C 0.00 0.00 0.00 1.13 +0.03 34 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.92 +0.03 34 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 0.75 +0.03 35 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.59 +0.02 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 +0.03 35 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 42 0
29JUN26 20.00 C 0.31 0.31 0.31 0.22 +0.02 34 1 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 0.00 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.59 +0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.34 +0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.09 +0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.85 +0.11 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.60 +0.11 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.11 +0.11 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.65 +0.14 42 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 +0.16 43 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.71 +0.16 39 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 +0.14 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 +0.15 36 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.40 +0.09 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 +0.14 36 0 131 0
29SEP26 14.50 C 0.00 0.00 0.00 2.72 +0.10 37 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.42 +0.10 37 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.14 +0.09 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 +0.09 35 0 237 0
29SEP26 16.50 C 0.00 0.00 0.00 1.61 +0.08 35 0 63 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 +0.08 36 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.24 +0.08 36 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 +0.06 36 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 +0.06 36 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 +0.04 36 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 +0.05 36 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 +0.03 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 +0.04 37 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 +0.05 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 25 0
29SEP26 24.00 C 0.25 0.25 0.25 0.19 +0.02 37 1 3 0
30DEC26 9.50 C 0.00 0.00 0.00 7.10 +0.11 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.85 +0.11 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.60 +0.10 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.12 +0.11 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.65 +0.11 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.21 +0.12 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.77 +0.10 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.36 +0.09 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 +0.09 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 +0.08 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.20 -0.02 33 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 2.91 -0.02 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.71 +0.07 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.46 +0.14 35 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.15 +0.06 34 0 39 0
30DEC26 16.50 C 1.98 1.98 1.98 1.94 +0.06 34 15 6 -4
30DEC26 17.00 C 1.79 1.79 1.76 1.74 +0.06 34 45 30 -45
30DEC26 17.50 C 0.00 0.00 0.00 1.56 +0.04 34 0 1,100 0
30DEC26 18.00 C 1.43 1.43 1.43 1.40 +0.05 35 2 124 -2
30DEC26 18.50 C 0.00 0.00 0.00 1.25 +0.04 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.12 +0.04 35 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.00 +0.03 35 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 +0.02 36 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.31 +0.10 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.91 +0.10 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.55 +0.10 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.19 +0.08 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.87 +0.08 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.56 +0.08 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.18 +0.08 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.00 +0.07 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 +0.07 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.44 +0.07 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.23 +0.05 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.04 +0.06 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.85 +0.05 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.69 +0.05 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 +0.05 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.40 +0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.27 +0.04 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 +0.04 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 +0.06 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.80 +0.03 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.53 +0.02 35 0 0 0
TOTAL CALL 388 19,286 +12
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 683 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 548 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.04 41 0 594 0
30MAR26 16.00 P 0.22 0.22 0.22 0.27 -0.06 41 10 428 -10
30MAR26 16.50 P 0.00 0.00 0.00 0.48 -0.08 41 0 114 0
30MAR26 17.00 P 0.67 0.73 0.67 0.80 -0.09 43 35 50 -25
30MAR26 17.50 P 1.06 1.06 1.06 1.16 -0.08 44 1 214 0
30MAR26 18.00 P 0.00 0.00 0.00 1.54 -0.11 41 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.99 -0.11 42 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.46 -0.12 40 0 22 0
30MAR26 19.50 P 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.48 -0.15 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.50 -0.08 78 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.45 -0.11 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.45 -0.11 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 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 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 37 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 125 0
29APR26 14.50 P 0.12 0.12 0.12 0.13 -0.02 35 10 152 +10
29APR26 15.00 P 0.18 0.18 0.18 0.21 -0.04 35 1 390 +1
29APR26 15.50 P 0.28 0.28 0.28 0.34 -0.05 34 2 910 0
29APR26 16.00 P 0.00 0.00 0.00 0.52 -0.06 35 0 516 0
29APR26 16.50 P 0.00 0.00 0.00 0.76 -0.06 35 0 144 0
29APR26 17.00 P 0.00 0.00 0.00 1.05 -0.07 36 0 76 0
29APR26 17.50 P 1.25 1.25 1.25 1.38 -0.06 36 1 91 +1
29APR26 18.00 P 0.00 0.00 0.00 1.72 -0.10 35 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.12 -0.10 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.55 -0.11 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.01 -0.14 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.51 -0.13 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.50 -0.08 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.48 -0.09 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 34 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 19 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 19 0
28MAY26 14.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 -0.04 31 0 149 0
28MAY26 15.50 P 0.59 0.59 0.59 0.60 -0.04 31 15 130 +15
28MAY26 16.00 P 0.00 0.00 0.00 0.82 -0.06 31 0 43 0
28MAY26 16.50 P 0.98 0.98 0.98 1.08 -0.07 31 4 63 +4
28MAY26 17.00 P 0.00 0.00 0.00 1.38 -0.08 30 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 1.72 -0.14 30 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.15 -0.10 32 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.56 -0.10 32 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.99 -0.10 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.34 -0.10 20 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.71 -0.25 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.66 -0.28 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.68 -0.25 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.66 -0.26 0 0 0 0
29JUN26 9.00 P 0.04 0.04 0.04 0.01 0.00 47 50 135 -15
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 113 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 1,754 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 -0.03 34 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 0.46 -0.04 34 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 -0.05 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 -0.04 34 0 149 0
29JUN26 16.00 P 0.00 0.00 0.00 1.07 -0.05 34 0 128 0
29JUN26 16.50 P 0.00 0.00 0.00 1.35 -0.06 34 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 1.65 -0.07 34 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.00 -0.07 34 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.35 -0.09 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.74 -0.09 34 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.15 -0.11 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 -0.15 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 -0.13 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.96 -0.07 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.95 -0.03 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.90 -0.05 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.88 -0.05 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 37 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 0.00 37 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 0.00 37 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 0.00 37 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 0.00 37 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 0.00 37 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 -0.01 37 0 22 0
29SEP26 14.50 P 0.00 0.00 0.00 0.93 -0.01 37 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 -0.01 37 0 97 0
29SEP26 15.50 P 1.30 1.30 1.30 1.38 -0.02 37 15 204 +15
29SEP26 16.00 P 0.00 0.00 0.00 1.64 -0.02 38 0 89 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 -0.03 38 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 -0.04 38 0 9 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 -0.03 38 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 -0.04 38 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.27 +0.05 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.65 +0.05 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 +0.07 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 -0.07 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 -0.07 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 -0.07 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.98 -0.08 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.92 -0.09 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 36 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.01 36 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 55 0
30DEC26 13.00 P 0.63 0.63 0.63 0.64 -0.02 36 15 23 +15
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.03 36 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.03 36 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 -0.04 36 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 -0.04 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 -0.04 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 -0.05 36 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 -0.06 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 -0.06 37 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 -0.06 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.14 -0.07 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 -0.07 37 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.76 -0.07 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.13 -0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.53 -0.08 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 -0.08 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 -0.07 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.10 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 -0.09 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 -0.03 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 -0.02 35 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.97 -0.03 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 -0.03 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 -0.04 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.59 -0.05 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 -0.04 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.11 -0.05 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.40 -0.05 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.70 -0.05 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.02 -0.06 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.36 -0.06 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.70 +0.04 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.95 -0.07 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.32 -0.07 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.69 -0.08 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.49 -0.08 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.32 -0.09 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.18 -0.09 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.08 -0.09 35 0 0 0
TOTAL PUT 159 15,238 +11
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$ 61.45
30MAR26 37.00 C 0.00 0.00 0.00 24.63 +0.32 142 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.63 +0.35 136 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.63 +0.32 129 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.63 +0.32 123 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.63 +0.32 116 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.64 +0.33 112 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.64 +0.32 106 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.64 +0.41 100 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.64 +0.32 94 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.64 +0.35 88 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.64 +0.32 82 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.65 +0.35 78 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.65 +0.32 72 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.50 +0.25 40 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.00 -0.02 29 0 265 0
30MAR26 55.00 C 0.00 0.00 0.00 6.52 +0.24 28 0 274 0
30MAR26 57.50 C 0.00 0.00 0.00 4.09 +0.26 24 0 144 0
30MAR26 60.00 C 2.27 2.27 2.27 2.07 +0.10 25 13 141 0
30MAR26 62.50 C 1.00 1.00 0.93 0.81 +0.03 26 7 227 -5
30MAR26 65.00 C 0.00 0.00 0.00 0.24 0.00 27 0 321 0
30MAR26 67.50 C 0.11 0.12 0.11 0.05 0.00 27 30 157 +20
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.75 +0.43 59 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.76 +0.45 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.76 +0.44 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.77 +0.44 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.78 +0.44 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.79 +0.45 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.79 +0.44 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.61 +0.25 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.15 +0.13 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.78 +0.22 23 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.50 +0.19 20 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 2.78 +0.14 22 0 226 0
29APR26 62.50 C 1.53 1.53 1.53 1.56 +0.12 23 10 60 +3
29APR26 65.00 C 0.00 0.00 0.00 0.79 +0.05 23 0 173 0
29APR26 67.50 C 0.00 0.00 0.00 0.34 +0.02 23 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 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 16.86 +0.45 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.87 +0.45 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.88 +0.45 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.89 +0.45 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.89 +0.44 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.72 +0.26 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.31 +0.22 22 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.04 +0.20 23 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.88 +0.18 21 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.22 +0.11 21 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 1.98 +0.07 22 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 1.19 +0.06 23 0 221 0
28MAY26 67.50 C 0.00 0.00 0.00 0.63 +0.02 23 0 244 0
28MAY26 70.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 0.00 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 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 21.81 +0.44 53 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.82 +0.45 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.83 +0.45 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.83 +0.44 45 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.84 +0.44 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.86 +0.45 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.87 +0.45 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.88 +0.45 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.89 +0.45 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.89 +0.44 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.72 +0.26 21 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.31 +0.22 21 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.04 +0.20 21 0 81 0
29JUN26 57.50 C 0.00 0.00 0.00 4.88 +0.18 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.22 +0.11 20 0 55 0
29JUN26 62.50 C 2.26 2.26 2.14 2.00 +0.09 21 30 45 +24
29JUN26 65.00 C 0.00 0.00 0.00 1.21 +0.06 21 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.66 +0.04 21 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.34 +0.02 21 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 21.81 +0.41 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.82 +0.45 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.83 +0.42 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.83 +0.44 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.84 +0.44 36 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.86 +0.45 34 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.87 +0.45 32 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.88 +0.45 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.89 +0.45 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.89 +0.44 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.72 +0.26 19 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.34 +0.22 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.13 +0.18 19 0 43 0
29SEP26 57.50 C 4.89 4.89 4.89 5.23 +0.15 19 1 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.60 +0.12 18 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.46 +0.08 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.65 +0.06 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.10 +0.05 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.82 +0.45 36 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.83 +0.42 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.83 +0.42 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.84 +0.42 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.86 +0.44 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.87 +0.44 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.88 +0.45 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.89 +0.45 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.89 +0.44 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.74 +0.28 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.41 +0.29 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.30 +0.31 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.53 +0.33 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 3.99 +0.32 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.91 +0.29 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.07 +0.19 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.44 +0.14 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.03 +0.17 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 +0.14 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.11 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.08 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.06 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.86 - 25 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 15.87 +0.44 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.88 +0.44 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.89 +0.43 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.89 +0.44 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.78 +0.21 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.56 +0.19 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.61 +0.14 17 0 5 0
30MAR27 57.50 C 0.00 0.00 0.00 5.96 +0.09 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.48 +0.07 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.40 +0.05 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.53 +0.03 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.84 +0.01 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.38 +0.06 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.98 -0.01 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 0.00 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
TOTAL CALL 91 4,851 +42
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.05 26 0 205 0
30MAR26 60.00 P 0.58 0.58 0.58 0.62 -0.13 26 4 378 0
30MAR26 62.50 P 1.74 1.74 1.74 1.86 -0.24 27 15 235 -15
30MAR26 65.00 P 0.00 0.00 0.00 3.84 -0.27 30 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 6.07 -0.25 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.55 -0.25 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.05 -0.25 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.55 -0.25 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.05 -0.25 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.55 -0.25 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.05 -0.25 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.55 -0.25 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 47.00 P 0.01 0.01 0.01 0.01 0.00 31 15 30 +15
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 159 0
29APR26 57.50 P 0.00 0.00 0.00 0.49 -0.06 22 0 208 0
29APR26 60.00 P 0.00 0.00 0.00 1.20 -0.13 22 0 208 0
29APR26 62.50 P 0.00 0.00 0.00 2.47 -0.22 23 0 109 0
29APR26 65.00 P 4.28 4.28 4.28 4.27 -0.22 24 12 115 0
29APR26 67.50 P 0.00 0.00 0.00 6.24 -0.23 23 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.58 -0.24 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.05 -0.30 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.55 -0.30 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.05 -0.30 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.55 -0.30 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.05 -0.30 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.55 -0.30 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 46.00 P 0.04 0.04 0.04 0.01 0.00 23 2 2 +2
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.01 23 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 0.06 -0.01 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.27 -0.04 22 0 63 0
28MAY26 55.00 P 0.00 0.00 0.00 0.67 -0.07 22 0 93 0
28MAY26 57.50 P 0.00 0.00 0.00 1.39 -0.11 22 0 119 0
28MAY26 60.00 P 2.48 2.48 2.48 2.56 -0.19 22 1 24 +1
28MAY26 62.50 P 0.00 0.00 0.00 4.17 -0.25 23 0 141 0
28MAY26 65.00 P 0.00 0.00 0.00 6.12 -0.26 24 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.10 -0.24 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.40 -0.24 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.77 -0.41 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.18 -0.42 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.62 -0.42 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.08 -0.42 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.54 -0.42 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.01 -0.42 0 0 0 0
29JUN26 40.00 P 0.01 0.01 0.01 0.01 0.00 28 70 107 +70
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
29JUN26 47.00 P 0.06 0.06 0.06 0.04 -0.01 21 2 7 +2
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.39 -0.04 21 0 33 0
29JUN26 55.00 P 0.00 0.00 0.00 0.86 -0.06 21 0 88 0
29JUN26 57.50 P 0.00 0.00 0.00 1.63 -0.10 21 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 2.78 -0.21 21 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 4.38 -0.25 21 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 6.29 -0.26 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.24 -0.21 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.48 -0.43 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.85 -0.43 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.25 -0.43 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.68 -0.44 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.13 -0.44 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.60 -0.43 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.06 -0.45 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 4 0
29SEP26 45.00 P 0.08 0.08 0.08 0.06 -0.01 19 2 25 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 -0.04 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.71 -0.06 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.35 -0.10 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.25 -0.11 19 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.46 -0.15 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.81 -0.17 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.55 -0.20 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.52 -0.21 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.67 -0.55 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.23 -0.34 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.56 -0.40 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.93 -0.42 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.33 -0.43 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.76 -0.43 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.19 -0.44 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 +0.03 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 +0.03 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 +0.03 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.46 +0.03 17 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.88 +0.05 17 0 18 0
30DEC26 55.00 P 0.00 0.00 0.00 1.56 +0.08 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.47 +0.09 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.68 +0.07 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.15 +0.17 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.69 -0.06 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.61 -0.12 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.72 -0.50 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.27 -0.30 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.57 -0.42 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.93 -0.42 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.33 -0.43 22 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.76 -0.43 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.19 -0.44 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 - 17 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.26 -0.04 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.35 -0.04 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.46 -0.05 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.58 -0.07 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.03 -0.09 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.73 -0.07 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.69 -0.17 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.89 -0.15 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.34 -0.22 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.84 -0.23 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.72 -0.24 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.79 -0.58 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.31 -0.36 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.61 -0.38 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.04 -0.31 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.45 -0.31 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.98 -0.21 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.42 -0.21 25 0 0 0
TOTAL PUT 123 4,888 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 25.06
30MAR26 15.50 C 0.00 0.00 0.00 9.56 +0.04 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.13 +0.11 126 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.58 +0.06 85 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.18 +0.16 126 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.58 +0.06 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.16 +0.14 105 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.08 +0.06 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.64 +0.12 79 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.08 +0.06 43 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.20 +0.18 69 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.09 +0.06 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 2.08 -0.02 0 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 1.26 -0.03 30 0 30 0
30MAR26 25.00 C 0.93 0.93 0.67 0.64 -0.01 31 62 102 +16
30MAR26 26.00 C 0.42 0.42 0.27 0.27 -0.01 32 16 174 +16
30MAR26 27.00 C 0.10 0.10 0.10 0.10 0.00 33 50 275 +50
30MAR26 28.00 C 0.00 0.00 0.00 0.03 0.00 34 0 186 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.73 +0.21 66 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.24 +0.22 63 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.74 +0.21 59 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.25 +0.20 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.75 +0.19 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.27 +0.19 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.29 +0.17 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.24 +0.04 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.38 -0.03 29 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 1.66 -0.03 29 0 31 0
29APR26 25.00 C 0.00 0.00 0.00 1.06 -0.05 28 0 143 0
29APR26 26.00 C 0.76 0.76 0.72 0.65 -0.02 29 45 199 -13
29APR26 27.00 C 0.48 0.50 0.48 0.37 -0.02 29 4 251 +4
29APR26 28.00 C 0.26 0.26 0.26 0.20 -0.02 29 4 121 +4
29APR26 29.00 C 0.13 0.13 0.13 0.10 -0.01 29 14 70 +14
29APR26 30.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 0.00 31 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 7.34 +0.25 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.85 +0.25 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.36 +0.24 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.84 +0.20 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.36 +0.19 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.41 +0.17 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.41 +0.03 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.62 -0.03 29 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 1.95 -0.03 29 0 51 0
28MAY26 25.00 C 0.00 0.00 0.00 1.37 -0.04 28 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.93 -0.03 28 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.62 -0.02 28 0 47 0
28MAY26 28.00 C 0.41 0.41 0.41 0.40 -0.01 29 6 21 +6
28MAY26 29.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
28MAY26 31.00 C 0.10 0.10 0.10 0.09 0.00 29 10 43 +10
28MAY26 32.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 8.77 +0.16 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.32 +0.20 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.83 +0.19 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.35 +0.20 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.87 +0.19 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.39 +0.18 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.91 +0.17 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.42 +0.13 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.48 +0.17 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.49 +0.03 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.81 +0.02 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.12 +0.01 28 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 0.00 28 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.76 -0.01 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.51 -0.01 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 0.00 27 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 0.00 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 7.84 +0.16 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.42 +0.21 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.95 +0.21 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.47 +0.18 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.00 +0.16 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.54 +0.13 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.68 +0.18 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.78 +0.03 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.10 +0.02 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.52 +0.02 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.08 0.00 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.67 +0.01 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.32 +0.01 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.03 0.00 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 0.00 31 0 32 0
29SEP26 30.00 C 0.76 0.76 0.76 0.62 0.00 31 2 48 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.48 0.00 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.01 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 0.00 30 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.87 +0.16 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.42 +0.16 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.00 +0.19 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.50 +0.14 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.10 +0.16 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.69 +0.16 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.89 +0.17 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 +0.02 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.45 +0.02 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.91 +0.01 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.42 -0.03 29 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 2.02 -0.03 29 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 0.00 30 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.42 0.00 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.18 -0.01 30 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.99 0.00 30 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 0.00 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.54 +0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.52 +0.19 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.09 +0.19 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.66 +0.18 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.25 +0.17 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.86 +0.16 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.13 +0.13 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.47 +0.13 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.80 +0.02 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.30 +0.01 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.81 -0.02 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.44 +0.01 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.09 0.00 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.79 -0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.54 -0.02 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 -0.02 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.96 -0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.49 0.00 30 0 0 0
TOTAL CALL 213 6,854 +109
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 78 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 1,340 0
30MAR26 24.00 P 0.23 0.23 0.23 0.22 -0.04 33 20 240 0
30MAR26 25.00 P 0.37 0.37 0.37 0.60 -0.04 33 31 230 +29
30MAR26 26.00 P 0.92 0.92 0.90 1.23 -0.04 34 20 253 +13
30MAR26 27.00 P 0.00 0.00 0.00 2.08 -0.02 39 0 154 0
30MAR26 28.00 P 0.00 0.00 0.00 2.95 -0.06 32 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.94 -0.11 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.95 -0.12 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.94 -0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.94 -0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.95 -0.11 81 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.95 -0.11 87 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.94 -0.12 0 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 38 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 0.01 -0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 138 0
29APR26 23.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 155 0
29APR26 24.00 P 0.46 0.56 0.44 0.55 -0.07 30 17 115 +2
29APR26 25.00 P 0.79 0.79 0.79 0.98 -0.05 30 1 188 +1
29APR26 26.00 P 1.24 1.24 1.24 1.57 -0.01 30 15 199 +15
29APR26 27.00 P 0.00 0.00 0.00 2.29 -0.05 31 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.08 -0.08 29 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 3.99 -0.07 29 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 4.95 -0.11 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.95 -0.12 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.94 -0.12 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.94 -0.12 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.95 -0.11 49 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.95 -0.11 53 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.94 -0.12 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 4 0
28MAY26 23.00 P 0.40 0.40 0.40 0.47 -0.04 29 2 20 0
28MAY26 24.00 P 0.00 0.00 0.00 0.80 -0.05 29 0 64 0
28MAY26 25.00 P 0.00 0.00 0.00 1.24 -0.04 29 0 111 0
28MAY26 26.00 P 0.00 0.00 0.00 1.81 -0.02 29 0 307 0
28MAY26 27.00 P 2.11 2.11 2.11 2.50 -0.04 30 16 17 +16
28MAY26 28.00 P 0.00 0.00 0.00 3.24 -0.08 29 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.09 -0.08 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.00 -0.11 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.96 -0.11 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.94 -0.12 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.94 -0.12 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.95 -0.11 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.95 -0.11 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.94 -0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 28 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 63 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 85 0
29JUN26 23.00 P 0.00 0.00 0.00 0.83 -0.04 27 0 64 0
29JUN26 24.00 P 0.00 0.00 0.00 1.22 -0.05 26 0 187 0
29JUN26 25.00 P 0.00 0.00 0.00 1.75 -0.06 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 2.38 -0.07 25 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 3.10 -0.06 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.00 -0.07 27 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.87 -0.07 27 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.45 -0.06 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.35 -0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.30 -0.06 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.26 -0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.22 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 6 0
29SEP26 19.00 P 0.32 0.32 0.32 0.32 -0.02 30 15 30 +15
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.04 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.05 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 -0.05 30 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.88 -0.04 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 2.43 -0.03 29 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.04 -0.03 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 3.79 -0.06 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.40 -0.13 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.16 -0.16 27 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 5.96 -0.18 26 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.82 -0.20 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.71 -0.20 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.62 -0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.53 -0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.47 -0.23 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.43 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.40 -0.22 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.02 30 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.02 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.02 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.03 30 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 -0.04 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.43 -0.04 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.85 -0.03 30 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.33 -0.05 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.89 -0.02 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.50 -0.02 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.15 -0.07 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.77 -0.17 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.54 -0.16 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.32 -0.18 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.14 -0.18 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.99 -0.18 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.86 -0.19 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.74 -0.20 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.65 -0.20 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.56 -0.21 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.50 -0.22 0 0 0 0
30MAR27 18.00 P 0.53 0.53 0.53 0.50 -0.01 30 5 6 +5
30MAR27 18.50 P 0.00 0.00 0.00 0.60 -0.02 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 -0.01 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.85 -0.02 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 -0.02 30 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.31 -0.03 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 -0.04 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.11 -0.04 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.59 -0.05 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.13 +0.05 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.76 -0.03 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.41 -0.04 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.01 -0.17 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.75 -0.17 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.52 -0.18 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.32 -0.18 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.14 -0.20 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.99 -0.20 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.91 -0.16 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.76 -0.20 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.65 -0.22 23 0 0 0
TOTAL PUT 142 6,449 +96
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$ 404.40
20MAR26 290.00 C 0.00 0.00 0.00 114.46 -1.82 0 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 109.46 -1.82 0 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 105.82 -0.46 201 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 95.82 -0.47 183 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 84.65 -1.64 117 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 74.47 -1.82 52 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 64.48 -1.82 63 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 54.49 -1.81 57 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 44.51 -1.81 51 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 34.57 -1.80 45 0 0 0
20MAR26 380.00 C 0.00 0.00 0.00 24.74 -1.80 40 0 30 0
20MAR26 390.00 C 22.60 22.60 22.60 15.70 -1.25 40 2 62 0
20MAR26 400.00 C 11.40 11.40 6.83 7.04 -1.64 30 64 94 +14
20MAR26 410.00 C 3.29 6.00 2.10 2.34 -0.74 31 581 878 +95
20MAR26 420.00 C 1.34 1.80 0.45 0.53 -0.46 31 664 1,609 +310
20MAR26 430.00 C 0.30 0.34 0.13 0.11 -0.19 33 51 344 +16
20MAR26 440.00 C 0.00 0.00 0.00 0.02 -0.08 35 0 97 0
20MAR26 450.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 65 0
20MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
20MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27MAR26 290.00 C 0.00 0.00 0.00 114.81 -1.62 88 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 109.82 -1.61 85 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 105.82 -0.61 108 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 95.82 -0.62 97 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 84.88 -1.57 67 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 74.65 -1.81 43 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 64.68 -1.80 40 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 54.73 -1.79 37 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 44.86 -1.76 35 0 0 0
27MAR26 370.00 C 0.00 0.00 0.00 35.13 -1.75 33 0 0 0
27MAR26 380.00 C 0.00 0.00 0.00 25.73 -1.77 30 0 0 0
27MAR26 390.00 C 19.96 19.96 17.50 17.52 -1.06 31 70 30 +30
27MAR26 400.00 C 14.30 15.51 10.11 9.83 -1.26 27 97 39 +31
27MAR26 410.00 C 6.90 6.90 4.68 4.92 -0.86 27 38 125 0
27MAR26 420.00 C 2.83 4.14 1.99 2.11 -0.68 27 261 236 +122
27MAR26 430.00 C 1.31 2.00 0.84 0.78 -0.50 27 19 79 +18
27MAR26 440.00 C 0.00 0.00 0.00 0.25 -0.34 27 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.07 -0.18 27 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.02 -0.09 28 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 189.73 -1.68 132 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 184.48 -2.07 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 179.49 -2.12 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 174.49 -1.88 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 169.50 -2.11 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 164.71 -1.73 106 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 159.71 -1.73 101 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 154.51 -2.07 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 149.71 -1.74 93 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 144.52 -2.07 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 139.71 -1.75 84 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 134.52 -2.13 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 129.53 -2.07 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 124.54 -2.09 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 119.54 -2.13 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 114.81 -1.82 74 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 109.82 -1.87 71 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 105.82 -0.89 93 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 95.82 -0.88 85 0 305 0
30MAR26 320.00 C 0.00 0.00 0.00 84.88 -1.91 56 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 74.69 -1.97 0 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 64.81 -1.76 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 55.50 -1.13 47 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 45.08 -1.69 34 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 35.42 -1.68 31 0 60 0
30MAR26 380.00 C 0.00 0.00 0.00 26.08 -1.74 29 0 45 0
30MAR26 390.00 C 0.00 0.00 0.00 17.88 -1.11 28 0 352 0
30MAR26 400.00 C 14.60 15.93 10.11 10.10 -1.48 24 83 3,255 -26
30MAR26 410.00 C 6.93 8.97 5.00 5.29 -0.99 24 258 4,937 -80
30MAR26 420.00 C 3.83 4.80 2.33 2.61 -0.54 25 748 6,385 -375
30MAR26 430.00 C 1.99 2.30 1.02 1.20 -0.31 26 789 5,297 -266
30MAR26 440.00 C 1.00 1.00 0.50 0.57 -0.16 28 201 4,915 -122
30MAR26 450.00 C 0.40 0.46 0.40 0.26 -0.07 29 59 6,708 +57
30MAR26 460.00 C 0.26 0.26 0.26 0.12 -0.02 30 5 7,069 0
30MAR26 470.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 3,955 0
30MAR26 480.00 C 0.00 0.00 0.00 0.03 0.00 33 0 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.02 0.00 35 0 2,494 0
30MAR26 500.00 C 0.04 0.04 0.03 0.01 0.00 36 100 9,108 -100
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 54 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 56 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 115.75 -1.59 48 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 110.78 -1.60 46 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 105.82 -1.61 44 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 95.93 -1.71 41 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 85.95 -1.45 37 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 75.69 -1.99 29 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 65.97 -1.91 28 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 56.45 -1.95 28 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 47.21 -2.01 27 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 38.41 -2.06 26 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 30.21 -2.09 25 0 103 0
29APR26 390.00 C 0.00 0.00 0.00 23.49 -1.28 26 0 390 0
29APR26 400.00 C 18.84 21.50 16.88 16.87 -1.40 25 173 1,975 +2
29APR26 410.00 C 13.20 14.85 11.34 11.41 -1.58 24 1,627 4,769 +1,377
29APR26 420.00 C 9.69 11.05 7.60 7.62 -1.49 24 509 5,437 +389
29APR26 430.00 C 6.88 7.56 5.20 5.33 -0.77 25 896 2,658 -70
29APR26 440.00 C 4.30 5.28 3.39 3.41 -0.70 25 580 2,847 +164
29APR26 450.00 C 2.97 3.45 2.29 2.29 -0.33 25 274 2,256 +240
29APR26 460.00 C 2.33 2.44 2.15 1.60 -0.02 26 71 1,822 +30
29APR26 470.00 C 1.78 1.78 1.70 1.07 +0.09 27 34 2,390 +4
29APR26 480.00 C 0.90 0.90 0.90 0.71 +0.13 28 2 1,919 0
29APR26 490.00 C 0.95 0.95 0.95 0.48 +0.14 28 25 1,262 -25
29APR26 500.00 C 0.00 0.00 0.00 0.32 +0.13 29 0 10,324 0
29APR26 510.00 C 0.00 0.00 0.00 0.22 +0.11 30 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.15 +0.09 30 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.11 +0.08 31 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.08 +0.06 32 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 182 0
29APR26 560.00 C 0.29 0.29 0.29 0.04 +0.03 33 18 225 0
29APR26 570.00 C 0.23 0.23 0.23 0.03 +0.02 34 50 351 +50
29APR26 580.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 818 0
28MAY26 290.00 C 0.00 0.00 0.00 117.12 -0.65 44 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 112.89 -0.15 47 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 108.00 -0.17 45 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 98.27 -0.28 42 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 88.38 -0.53 38 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 77.06 -2.30 28 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 67.70 -1.73 28 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 58.62 -1.74 27 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 49.92 -1.76 26 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 41.69 -1.81 26 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 34.05 -1.86 25 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 27.93 -1.08 26 0 339 0
28MAY26 400.00 C 21.41 21.41 21.41 21.59 -1.27 25 2 803 0
28MAY26 410.00 C 19.14 19.14 16.08 16.14 -1.60 24 134 1,270 +74
28MAY26 420.00 C 14.68 15.12 12.05 12.08 -1.49 24 176 1,443 +30
28MAY26 430.00 C 10.52 11.22 9.14 9.33 -1.01 25 150 1,183 0
28MAY26 440.00 C 8.20 9.00 6.85 6.97 -0.79 25 1,250 1,771 -365
28MAY26 450.00 C 6.70 6.98 5.17 5.21 -0.55 26 37 1,627 -32
28MAY26 460.00 C 4.73 5.05 4.06 4.02 -0.15 26 131 5,785 -30
28MAY26 470.00 C 3.88 3.88 3.12 3.02 +0.04 27 53 2,929 +2
28MAY26 480.00 C 0.00 0.00 0.00 2.27 +0.16 27 0 3,318 0
28MAY26 490.00 C 0.00 0.00 0.00 1.71 +0.23 28 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 1.29 +0.26 28 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.98 +0.27 29 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.75 +0.26 29 0 340 0
28MAY26 530.00 C 1.23 1.23 1.22 0.56 +0.23 30 60 255 +60
28MAY26 540.00 C 1.15 1.15 1.12 0.43 +0.21 30 60 124 0
28MAY26 550.00 C 1.05 1.05 1.05 0.34 +0.19 31 30 100 -2
28MAY26 560.00 C 0.92 0.92 0.92 0.27 +0.17 31 30 450 -6
28MAY26 570.00 C 0.00 0.00 0.00 0.21 +0.14 32 0 195 0
28MAY26 580.00 C 0.74 0.74 0.74 0.17 +0.13 32 30 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.13 +0.10 33 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.11 +0.09 33 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 186.76 -1.07 57 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 182.22 -0.65 59 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.17 -0.73 57 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 172.23 -0.71 55 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.39 -0.59 54 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 162.45 -0.57 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 157.51 -0.55 51 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 152.58 -0.53 49 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 147.43 -0.73 46 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 142.73 -0.48 46 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 137.82 -0.45 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 132.29 -2.28 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.33 -2.35 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 122.48 -1.77 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 117.64 -1.70 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 112.89 -1.65 36 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 108.00 -2.12 35 0 139 0
29JUN26 310.00 C 0.00 0.00 0.00 99.36 -0.62 37 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 89.06 -1.53 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 78.62 -2.68 27 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 69.60 -2.64 27 0 94 0
29JUN26 350.00 C 64.71 64.71 64.71 62.43 -0.33 29 13 90 0
29JUN26 360.00 C 0.00 0.00 0.00 54.06 -0.44 28 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 44.89 -1.84 26 0 640 0
29JUN26 380.00 C 0.00 0.00 0.00 38.59 -0.92 26 0 496 0
29JUN26 390.00 C 0.00 0.00 0.00 32.06 -0.96 26 0 477 0
29JUN26 400.00 C 0.00 0.00 0.00 26.00 -1.05 25 0 934 0
29JUN26 410.00 C 24.16 24.16 20.35 20.67 -1.27 25 120 879 -16
29JUN26 420.00 C 18.82 19.47 16.31 16.64 -1.03 25 193 5,919 +30
29JUN26 430.00 C 14.42 14.42 14.42 13.30 -0.90 25 8 1,662 +8
29JUN26 440.00 C 12.30 12.53 10.40 10.52 -0.97 25 82 1,358 +81
29JUN26 450.00 C 10.30 10.30 8.34 8.32 -0.72 26 68 2,436 -27
29JUN26 460.00 C 7.56 7.56 7.05 6.54 -0.51 26 201 3,701 +1
29JUN26 470.00 C 0.00 0.00 0.00 5.12 -0.34 26 0 1,924 0
29JUN26 480.00 C 4.61 4.61 4.37 3.99 -0.21 26 58 2,850 0
29JUN26 490.00 C 4.60 4.60 3.52 3.11 -0.11 27 342 4,972 +300
29JUN26 500.00 C 3.70 3.70 3.60 2.42 -0.03 27 21 1,996 +20
29JUN26 510.00 C 0.00 0.00 0.00 1.89 +0.03 27 0 569 0
29JUN26 520.00 C 0.00 0.00 0.00 1.47 +0.07 28 0 1,449 0
29JUN26 530.00 C 2.27 2.27 2.27 1.15 +0.09 28 30 3,266 +30
29JUN26 540.00 C 0.00 0.00 0.00 0.87 +0.10 28 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 0.68 +0.10 28 0 246 0
29JUN26 560.00 C 0.00 0.00 0.00 0.53 +0.10 28 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.42 +0.10 29 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.33 +0.09 29 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.26 +0.08 29 0 44 0
29JUN26 600.00 C 1.00 1.03 1.00 0.22 +0.08 30 8 28 +8
29SEP26 290.00 C 0.00 0.00 0.00 122.04 -0.34 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.15 -0.53 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.31 -0.47 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 102.78 -0.79 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 93.50 -1.29 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.56 -1.25 30 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 76.01 -2.17 29 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 67.92 -0.68 28 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 60.26 -1.47 28 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 53.00 -1.40 27 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 46.26 -1.30 27 0 19 0
29SEP26 390.00 C 0.00 0.00 0.00 40.56 -1.06 27 0 213 0
29SEP26 400.00 C 0.00 0.00 0.00 34.90 -0.90 27 0 397 0
29SEP26 410.00 C 0.00 0.00 0.00 29.90 -0.83 26 0 1,625 0
29SEP26 420.00 C 0.00 0.00 0.00 25.68 -0.44 26 0 3,675 0
29SEP26 430.00 C 24.20 24.20 21.80 21.80 +0.15 26 4 560 0
29SEP26 440.00 C 21.00 21.00 21.00 18.56 -0.94 26 1 2,494 +1
29SEP26 450.00 C 18.08 18.08 17.48 15.56 -0.98 26 70 860 -70
29SEP26 460.00 C 0.00 0.00 0.00 13.02 -1.20 26 0 207 0
29SEP26 470.00 C 0.00 0.00 0.00 10.86 -1.17 26 0 1,496 0
29SEP26 480.00 C 10.10 10.10 10.10 8.95 -1.36 26 1 81 +1
29SEP26 490.00 C 10.50 10.50 8.65 7.43 -1.26 26 4 143 -1
29SEP26 500.00 C 0.00 0.00 0.00 6.04 -1.41 26 0 260 0
29SEP26 510.00 C 0.00 0.00 0.00 4.99 -1.27 26 0 478 0
29SEP26 520.00 C 0.00 0.00 0.00 4.01 -1.37 26 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 3.30 -1.25 26 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 2.55 -1.21 26 0 221 0
29SEP26 550.00 C 4.59 4.59 4.59 2.08 -1.14 26 30 258 +10
29SEP26 560.00 C 0.00 0.00 0.00 1.66 -1.04 26 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.34 -1.00 26 0 529 0
29SEP26 580.00 C 3.10 3.10 3.10 1.06 -0.94 26 50 439 -50
29SEP26 590.00 C 0.00 0.00 0.00 0.84 -0.84 26 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.67 -0.80 26 0 103 0
30DEC26 290.00 C 0.00 0.00 0.00 122.12 -0.26 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.41 -0.27 32 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 113.10 +0.32 32 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 103.99 +0.42 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.76 -1.34 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 87.35 +0.50 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 79.49 -2.10 28 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 71.97 -1.71 28 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 64.93 -1.71 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 58.44 -1.45 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 52.19 -1.42 27 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 46.63 -1.29 27 0 32 0
30DEC26 400.00 C 0.00 0.00 0.00 41.42 -1.51 27 0 1,260 0
30DEC26 410.00 C 40.30 40.30 40.30 36.90 -1.52 27 1 2,549 0
30DEC26 420.00 C 36.09 36.09 36.07 32.56 -1.34 27 50 2,874 -50
30DEC26 430.00 C 31.80 31.80 31.80 28.80 -1.13 26 3 717 +3
30DEC26 440.00 C 0.00 0.00 0.00 25.24 -1.14 26 0 710 0
30DEC26 450.00 C 0.00 0.00 0.00 22.24 -1.12 26 0 809 0
30DEC26 460.00 C 23.00 23.00 23.00 19.33 -1.02 26 1 259 0
30DEC26 470.00 C 19.92 19.96 18.08 16.99 -0.92 26 50 83 +40
30DEC26 480.00 C 0.00 0.00 0.00 14.66 -0.91 26 0 180 0
30DEC26 490.00 C 0.00 0.00 0.00 12.85 -0.73 26 0 81 0
30DEC26 500.00 C 12.97 12.97 12.97 11.09 -0.72 26 2 552 0
30DEC26 510.00 C 0.00 0.00 0.00 9.61 -0.55 26 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 8.32 -0.55 26 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 7.09 -0.48 26 0 232 0
30DEC26 540.00 C 0.00 0.00 0.00 6.18 -0.39 26 0 82 0
30DEC26 550.00 C 0.00 0.00 0.00 5.12 -0.37 26 0 82 0
30DEC26 560.00 C 0.00 0.00 0.00 4.39 -0.27 26 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 124.61 +1.12 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 120.32 +1.10 31 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 116.07 +1.10 31 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 107.75 +0.87 30 0 0 0
30MAR27 320.00 C 107.13 107.13 107.13 99.59 -0.45 29 8 37 +8
30MAR27 330.00 C 0.00 0.00 0.00 91.60 +0.07 29 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 82.34 -3.31 27 0 188 0
30MAR27 350.00 C 0.00 0.00 0.00 77.13 -0.44 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.35 -1.67 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 63.96 -1.69 27 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 58.12 -1.31 27 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 52.61 -1.23 27 0 63 0
30MAR27 400.00 C 0.00 0.00 0.00 48.01 -0.90 27 0 885 0
30MAR27 410.00 C 0.00 0.00 0.00 43.39 -0.88 27 0 867 0
30MAR27 420.00 C 0.00 0.00 0.00 39.19 -0.86 27 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 35.14 -0.94 26 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 31.97 -0.67 27 0 112 0
30MAR27 450.00 C 0.00 0.00 0.00 28.73 -0.96 27 0 66 0
30MAR27 460.00 C 25.50 25.50 25.50 26.01 -0.82 27 11 98 +11
30MAR27 470.00 C 0.00 0.00 0.00 23.52 -0.79 27 0 186 0
30MAR27 480.00 C 0.00 0.00 0.00 21.22 -0.82 27 0 273 0
30MAR27 490.00 C 20.98 20.98 20.98 18.91 -1.13 27 20 395 0
30MAR27 500.00 C 18.25 19.00 17.75 16.82 -1.42 27 38 300 -3
30MAR27 510.00 C 0.00 0.00 0.00 15.08 -1.64 27 0 12 0
30MAR27 520.00 C 0.00 0.00 0.00 13.34 -1.81 27 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 11.51 -1.67 27 0 4 0
30MAR27 540.00 C 0.00 0.00 0.00 10.28 -2.04 27 0 14 0
TOTAL CALL 11,980 231,309 +1,951
20MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
20MAR26 350.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 30 0
20MAR26 360.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 42 0
20MAR26 370.00 P 0.05 0.05 0.05 0.10 +0.03 46 10 142 +10
20MAR26 380.00 P 0.14 0.19 0.14 0.25 +0.01 40 20 280 0
20MAR26 390.00 P 0.28 0.63 0.28 0.74 -0.07 34 89 1,400 +85
20MAR26 400.00 P 1.55 2.50 0.93 2.28 -0.27 28 537 1,169 +122
20MAR26 410.00 P 3.71 7.13 3.25 7.57 +0.68 28 794 536 +20
20MAR26 420.00 P 9.60 10.50 9.50 16.09 +1.39 32 79 115 +46
20MAR26 430.00 P 19.16 19.16 18.54 25.66 +1.63 33 93 57 +27
20MAR26 440.00 P 0.00 0.00 0.00 35.60 +1.76 0 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 45.60 +1.80 0 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 55.60 +1.80 0 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 65.60 +1.80 0 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 75.60 +1.80 0 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 85.60 +1.80 0 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 95.60 +1.80 0 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 105.60 +1.80 0 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 115.60 +1.80 0 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 125.60 +1.80 0 0 0 0
20MAR26 540.00 P 0.00 0.00 0.00 135.60 +1.80 0 0 0 0
27MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27MAR26 330.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27MAR26 340.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
27MAR26 350.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 100 0
27MAR26 360.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
27MAR26 370.00 P 0.35 0.54 0.35 0.47 +0.06 33 53 63 +53
27MAR26 380.00 P 0.62 1.03 0.62 1.03 -0.01 30 29 32 +29
27MAR26 390.00 P 1.69 2.40 1.45 2.27 +0.02 28 686 960 +659
27MAR26 400.00 P 4.00 5.00 2.80 4.74 -0.14 25 269 248 +236
27MAR26 410.00 P 8.15 8.15 6.00 9.83 +0.44 25 90 94 +90
27MAR26 420.00 P 16.49 16.49 16.49 16.89 +0.54 23 30 30 +18
27MAR26 430.00 P 19.82 19.82 19.82 26.15 +1.27 27 1 1 +1
27MAR26 440.00 P 0.00 0.00 0.00 35.69 +1.52 27 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 45.60 +1.71 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 55.60 +1.80 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 65.60 +1.80 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 75.60 +1.80 0 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 85.60 +1.80 0 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 95.60 +1.80 0 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 105.60 +1.80 0 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 115.60 +1.80 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 125.60 - 0 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 105 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 101 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 97 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 94 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 87 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 84 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 81 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 978 0
30MAR26 310.00 P 0.10 0.10 0.10 0.02 +0.01 49 348 1,916 +322
30MAR26 320.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 1,094 0
30MAR26 330.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 1,153 0
30MAR26 340.00 P 0.00 0.00 0.00 0.10 +0.07 40 0 1,783 0
30MAR26 350.00 P 0.23 0.23 0.23 0.17 +0.08 36 62 7,633 +59
30MAR26 360.00 P 0.28 0.37 0.28 0.34 +0.12 34 121 10,067 +120
30MAR26 370.00 P 0.48 0.66 0.42 0.66 +0.11 31 23 4,273 +7
30MAR26 380.00 P 1.13 1.30 0.68 1.29 +0.03 28 217 6,372 -23
30MAR26 390.00 P 2.00 2.60 1.49 2.54 -0.08 26 263 5,440 +37
30MAR26 400.00 P 4.44 5.58 3.00 5.00 -0.25 23 923 13,635 -11
30MAR26 410.00 P 8.00 10.44 6.33 10.40 +0.65 24 272 7,956 -170
30MAR26 420.00 P 15.00 17.53 12.80 17.36 +0.56 23 22 6,463 0
30MAR26 430.00 P 21.89 21.89 20.00 26.54 +1.49 27 14 5,774 -14
30MAR26 440.00 P 0.00 0.00 0.00 35.92 +1.67 28 0 1,852 0
30MAR26 450.00 P 39.60 45.00 39.60 45.67 +1.76 29 10 1,042 -10
30MAR26 460.00 P 55.50 55.50 55.50 55.60 +1.61 0 25 1,140 0
30MAR26 470.00 P 0.00 0.00 0.00 65.60 +1.80 0 0 173 0
30MAR26 480.00 P 0.00 0.00 0.00 75.60 +1.80 0 0 184 0
30MAR26 490.00 P 0.00 0.00 0.00 85.60 +1.80 0 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 95.60 +1.80 0 0 102 0
30MAR26 510.00 P 0.00 0.00 0.00 105.60 +1.80 0 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 115.60 +1.80 0 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 125.60 +1.80 0 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 135.60 +1.80 0 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 145.60 +1.71 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 155.60 +1.80 0 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 165.60 +1.80 0 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 175.60 +1.80 0 0 250 0
29APR26 290.00 P 0.00 0.00 0.00 0.02 0.00 33 0 120 0
29APR26 295.00 P 0.31 0.31 0.31 0.03 0.00 33 1 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.04 0.00 32 0 251 0
29APR26 310.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 98 0
29APR26 320.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 424 0
29APR26 330.00 P 0.00 0.00 0.00 0.28 -0.06 29 0 275 0
29APR26 340.00 P 0.93 1.02 0.84 0.56 -0.09 28 23 664 +8
29APR26 350.00 P 0.00 0.00 0.00 1.02 -0.13 28 0 955 0
29APR26 360.00 P 1.90 2.13 1.72 1.78 -0.17 27 100 1,866 +1
29APR26 370.00 P 2.52 3.22 2.52 2.98 -0.24 26 466 1,323 +55
29APR26 380.00 P 4.30 4.88 3.70 4.74 -0.22 25 356 2,445 -99
29APR26 390.00 P 5.55 7.20 5.35 7.20 -0.14 24 243 2,718 +50
29APR26 400.00 P 9.79 10.92 8.24 10.53 -0.40 23 633 4,094 +314
29APR26 410.00 P 14.44 16.10 12.10 15.07 -0.45 22 618 3,649 +370
29APR26 420.00 P 20.01 22.23 17.50 21.83 +0.55 23 146 1,924 +138
29APR26 430.00 P 25.56 25.56 23.80 29.79 +0.99 24 180 683 +92
29APR26 440.00 P 0.00 0.00 0.00 38.12 +1.35 25 0 538 0
29APR26 450.00 P 0.00 0.00 0.00 47.02 +1.63 26 0 767 0
29APR26 460.00 P 0.00 0.00 0.00 56.33 +1.80 26 0 105 0
29APR26 470.00 P 0.00 0.00 0.00 65.92 +1.87 27 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 75.70 +1.15 28 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 85.61 +1.81 28 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 95.60 +1.04 0 0 191 0
29APR26 510.00 P 0.00 0.00 0.00 105.66 +1.60 35 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 115.60 +1.04 0 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 125.60 +1.04 0 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 135.60 +1.54 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 145.60 +1.22 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 155.60 +1.06 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 165.60 +1.80 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 175.60 +1.15 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 36 0
28MAY26 295.00 P 0.00 0.00 0.00 0.15 +0.05 30 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.35 +0.06 29 0 119 0
28MAY26 320.00 P 0.00 0.00 0.00 0.60 +0.07 29 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 0.99 +0.08 28 0 1,145 0
28MAY26 340.00 P 0.00 0.00 0.00 1.61 +0.10 28 0 996 0
28MAY26 350.00 P 2.65 2.86 2.59 2.52 +0.11 27 35 1,007 +35
28MAY26 360.00 P 3.42 3.80 3.42 3.79 +0.05 27 175 927 -50
28MAY26 370.00 P 4.61 4.61 4.61 5.50 -0.08 26 10 2,034 -10
28MAY26 380.00 P 7.20 7.86 6.14 7.60 -0.19 25 66 2,371 +32
28MAY26 390.00 P 8.76 10.62 8.76 10.53 -0.18 24 243 2,238 -3
28MAY26 400.00 P 12.26 14.60 11.80 14.59 +0.14 24 574 3,750 +425
28MAY26 410.00 P 17.20 19.70 16.00 18.87 -0.52 23 444 1,567 -33
28MAY26 420.00 P 23.69 25.95 21.35 25.38 +0.10 24 284 1,951 +250
28MAY26 430.00 P 28.45 29.29 28.45 32.93 +0.74 25 100 1,227 +70
28MAY26 440.00 P 0.00 0.00 0.00 40.76 +1.13 25 0 30 0
28MAY26 450.00 P 43.80 43.80 43.80 49.13 +1.45 26 5 130 0
28MAY26 460.00 P 0.00 0.00 0.00 57.93 +1.70 26 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 67.05 +1.85 27 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 76.44 +1.35 27 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 86.05 +1.47 28 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 95.71 +1.13 27 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 105.66 +1.30 29 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 115.60 +1.04 0 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 125.60 +1.04 0 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 135.60 +1.24 0 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 145.60 +1.22 0 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 155.60 +1.06 0 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 165.60 +1.80 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 175.60 +1.15 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 185.60 +1.80 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 195.60 +1.80 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 0.00 34 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 266 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 0.00 29 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 0.00 29 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 0.00 29 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 134 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 0.00 28 0 311 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 388 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 215 0
29JUN26 300.00 P 0.00 0.00 0.00 0.44 0.00 28 0 236 0
29JUN26 310.00 P 0.00 0.00 0.00 0.74 +0.01 28 0 347 0
29JUN26 320.00 P 2.01 2.01 1.99 1.19 0.00 27 20 567 -17
29JUN26 330.00 P 0.00 0.00 0.00 1.85 0.00 27 0 2,755 0
29JUN26 340.00 P 2.97 3.52 2.97 2.78 -0.01 27 33 2,164 +30
29JUN26 350.00 P 0.00 0.00 0.00 4.08 -0.02 27 0 4,831 0
29JUN26 360.00 P 5.29 6.00 5.29 5.82 -0.03 26 3 5,875 0
29JUN26 370.00 P 8.00 8.00 7.72 7.67 -0.29 25 14 3,784 +14
29JUN26 380.00 P 9.15 10.67 9.15 10.30 -0.09 25 11 2,858 +11
29JUN26 390.00 P 11.67 14.04 11.67 13.62 +0.01 24 6 3,159 +3
29JUN26 400.00 P 17.00 18.00 15.00 17.61 -0.18 24 463 4,850 +190
29JUN26 410.00 P 21.56 21.56 20.35 22.30 -0.21 23 60 1,535 +60
29JUN26 420.00 P 28.61 28.61 28.56 28.56 +0.15 24 60 5,229 +60
29JUN26 430.00 P 31.85 35.06 31.85 35.06 +0.16 24 65 1,222 0
29JUN26 440.00 P 0.00 0.00 0.00 43.22 +0.94 25 0 704 0
29JUN26 450.00 P 50.20 50.20 50.20 51.15 +1.14 25 5 556 0
29JUN26 460.00 P 58.73 58.73 58.73 59.55 +1.37 26 25 1,069 +25
29JUN26 470.00 P 0.00 0.00 0.00 67.05 +0.31 23 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 77.30 +1.00 26 0 62 0
29JUN26 490.00 P 86.00 86.00 86.00 86.05 +0.59 24 2 2 +2
29JUN26 500.00 P 0.00 0.00 0.00 95.71 +0.89 24 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 105.84 +1.48 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 115.67 +1.06 27 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 125.60 +1.04 0 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 135.60 +1.24 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 145.60 +1.22 0 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 155.60 +1.06 0 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 165.60 +0.52 0 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 175.60 +1.15 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 185.60 +1.80 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 195.60 +1.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.12 -0.86 26 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 1.40 -0.90 26 0 145 0
29SEP26 300.00 P 0.00 0.00 0.00 1.80 -1.02 26 0 350 0
29SEP26 310.00 P 0.00 0.00 0.00 2.69 -1.08 26 0 331 0
29SEP26 320.00 P 5.10 5.10 5.10 3.88 -1.19 26 20 1,441 +20
29SEP26 330.00 P 0.00 0.00 0.00 5.40 -1.22 26 0 980 0
29SEP26 340.00 P 8.09 8.09 8.09 7.34 -0.75 26 100 1,271 +100
29SEP26 350.00 P 9.55 9.55 9.55 9.81 -0.33 26 1 2,285 -1
29SEP26 360.00 P 11.30 11.40 11.30 12.37 -0.29 26 16 2,539 +14
29SEP26 370.00 P 14.00 14.00 14.00 15.23 -0.35 25 10 3,197 -10
29SEP26 380.00 P 17.10 19.32 17.10 18.89 -0.07 25 13 1,237 -9
29SEP26 390.00 P 22.96 22.96 22.96 23.18 +0.22 25 1 2,123 +1
29SEP26 400.00 P 0.00 0.00 0.00 27.85 +0.91 25 0 2,770 0
29SEP26 410.00 P 32.87 32.87 32.87 33.13 +1.17 25 45 2,001 +45
29SEP26 420.00 P 0.00 0.00 0.00 38.89 +0.34 25 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 44.93 -0.03 24 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 51.65 -0.15 24 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 59.57 +0.42 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 65.95 -0.88 24 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 73.89 -1.43 23 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 82.55 -1.17 24 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 90.82 -1.46 23 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 99.50 -1.53 23 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 108.40 -1.55 23 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 117.31 -1.29 22 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.50 -1.15 21 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 136.08 -1.47 21 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 147.05 +0.12 26 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 156.53 +0.14 26 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 166.12 +0.25 26 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 175.78 +0.35 26 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 185.60 +1.20 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 195.60 +0.86 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 2.66 -0.22 26 0 286 0
30DEC26 295.00 P 0.00 0.00 0.00 3.16 -0.33 26 0 186 0
30DEC26 300.00 P 0.00 0.00 0.00 3.78 -0.25 26 0 326 0
30DEC26 310.00 P 6.67 6.67 6.67 5.21 -0.25 26 80 2,937 +80
30DEC26 320.00 P 8.20 8.20 8.20 6.92 -0.27 26 5 784 -5
30DEC26 330.00 P 0.00 0.00 0.00 8.90 -0.25 26 0 697 0
30DEC26 340.00 P 11.00 11.80 11.00 11.46 -0.23 26 59 347 +56
30DEC26 350.00 P 13.80 13.80 13.80 14.16 -0.07 26 2 742 -2
30DEC26 360.00 P 0.00 0.00 0.00 16.95 -0.02 26 0 600 0
30DEC26 370.00 P 0.00 0.00 0.00 20.27 +0.02 25 0 792 0
30DEC26 380.00 P 22.18 22.18 22.18 24.06 +0.02 25 45 693 +45
30DEC26 390.00 P 0.00 0.00 0.00 28.62 +0.15 25 0 880 0
30DEC26 400.00 P 30.80 31.00 30.72 33.37 +0.32 25 54 1,608 0
30DEC26 410.00 P 0.00 0.00 0.00 38.71 +0.19 25 0 2,272 0
30DEC26 420.00 P 41.30 41.30 41.30 44.32 +0.53 25 5 2,278 +5
30DEC26 430.00 P 0.00 0.00 0.00 50.44 -0.02 25 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 56.79 -0.33 25 0 1,027 0
30DEC26 450.00 P 60.80 60.80 59.99 64.37 +0.33 25 60 733 +60
30DEC26 460.00 P 0.00 0.00 0.00 71.00 -0.69 24 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 78.73 -1.16 25 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 86.69 -1.19 25 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 94.84 -1.16 24 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 102.98 +1.95 24 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 111.70 -1.42 24 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 122.34 +1.65 26 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.28 -1.45 24 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 140.35 +1.89 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 148.16 +0.61 25 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 157.38 +0.65 24 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 4.71 -0.64 27 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 5.59 -0.47 27 0 9 0
30MAR27 300.00 P 0.00 0.00 0.00 6.32 -0.46 27 0 42 0
30MAR27 310.00 P 10.00 10.00 10.00 8.19 -0.48 27 10 13 +10
30MAR27 320.00 P 10.91 11.68 10.91 10.23 -0.45 27 22 36 +18
30MAR27 330.00 P 0.00 0.00 0.00 12.82 -0.38 27 0 19 0
30MAR27 340.00 P 0.00 0.00 0.00 15.62 -0.28 27 0 11 0
30MAR27 350.00 P 0.00 0.00 0.00 18.92 -0.19 27 0 31 0
30MAR27 360.00 P 0.00 0.00 0.00 22.17 -0.32 27 0 23 0
30MAR27 370.00 P 0.00 0.00 0.00 25.78 -0.07 26 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 29.81 -0.03 26 0 256 0
30MAR27 390.00 P 0.00 0.00 0.00 34.48 +0.32 26 0 63 0
30MAR27 400.00 P 39.68 39.68 39.68 39.06 +0.09 26 5 870 0
30MAR27 410.00 P 0.00 0.00 0.00 44.41 +0.08 26 0 936 0
30MAR27 420.00 P 47.24 47.24 47.24 50.24 +0.50 26 1 3 -1
30MAR27 430.00 P 0.00 0.00 0.00 56.26 -0.25 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 62.85 -0.23 26 0 5 0
30MAR27 450.00 P 0.00 0.00 0.00 69.60 +0.08 26 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 77.63 +0.72 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 85.18 +0.95 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 92.15 +0.19 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.03 +0.15 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 107.56 -0.32 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 115.51 -1.37 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 125.92 +1.19 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 132.52 -1.40 25 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 143.25 +1.18 27 0 0 0
TOTAL PUT 11,103 228,760 +4,162
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.18
30MAR26 15.50 C 0.00 0.00 0.00 12.69 +0.52 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.19 +0.57 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.70 +0.52 105 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.20 +0.52 99 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.70 +0.55 93 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.20 +0.52 86 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.70 +0.52 80 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.20 +0.52 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.70 +0.53 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.20 +0.52 63 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.20 +0.53 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.18 +0.49 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.20 +0.58 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.20 +0.57 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.20 +0.56 0 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.22 +0.50 23 0 25 0
30MAR26 27.00 C 0.00 0.00 0.00 1.28 +0.35 21 0 112 0
30MAR26 28.00 C 0.92 0.92 0.77 0.60 +0.19 23 45 106 +15
30MAR26 29.00 C 0.36 0.41 0.35 0.22 +0.07 24 45 165 -15
30MAR26 30.00 C 0.13 0.13 0.13 0.06 +0.02 24 27 178 +27
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.20 +0.47 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.76 +0.59 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.31 +0.63 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.27 +0.60 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.39 +0.69 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.25 +0.57 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.27 +0.56 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.31 +0.52 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.42 +0.42 23 0 30 0
29APR26 27.00 C 1.77 1.77 1.77 1.62 +0.32 22 15 200 -15
29APR26 28.00 C 0.00 0.00 0.00 1.00 +0.24 22 0 261 0
29APR26 29.00 C 0.60 0.69 0.60 0.56 +0.16 22 14 65 +5
29APR26 30.00 C 0.00 0.00 0.00 0.29 +0.08 22 0 252 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.81 +0.59 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.31 +0.59 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.32 +0.58 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.45 +0.68 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.41 +0.68 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.33 +0.55 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.40 +0.50 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.55 +0.38 22 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.82 +0.34 23 0 225 0
28MAY26 28.00 C 0.00 0.00 0.00 1.20 +0.25 22 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.76 +0.19 22 0 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.45 +0.12 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.26 +0.08 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.33 +0.64 67 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.83 +0.64 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.36 +0.67 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.83 +0.63 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.37 +0.67 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.83 +0.63 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.37 +0.64 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.87 +0.65 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.37 +0.65 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.37 +0.63 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.45 +0.68 40 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 5.43 +0.70 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.47 +0.67 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.42 +0.50 22 0 0 0
29JUN26 26.00 C 2.60 2.60 2.60 2.59 +0.37 22 1 23 -1
29JUN26 27.00 C 0.00 0.00 0.00 1.87 +0.31 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.28 +0.24 22 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.85 +0.18 22 0 15 0
29JUN26 30.00 C 0.77 0.77 0.77 0.55 +0.13 22 15 141 +15
29JUN26 31.00 C 0.40 0.40 0.40 0.34 +0.10 22 15 55 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.06 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 +0.04 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.83 +0.63 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.37 +0.67 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.85 +0.65 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.37 +0.64 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.87 +0.65 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.37 +0.64 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.37 +0.60 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.45 +0.63 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.44 +0.58 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.56 +0.54 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.71 +0.43 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.04 +0.40 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.45 +0.42 25 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.89 +0.30 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.49 +0.26 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.16 +0.22 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.89 +0.18 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 +0.14 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 +0.10 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 +0.09 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 +0.07 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.37 +0.64 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.89 +0.66 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.40 +0.66 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.37 +0.58 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.45 +0.59 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.51 +0.52 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.69 +0.47 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.97 +0.43 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.34 +0.39 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 +0.43 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.24 +0.32 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.84 +0.28 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.49 +0.23 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.20 +0.20 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 +0.18 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 +0.15 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 +0.12 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 +0.10 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 +0.09 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.04 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.90 +0.66 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.40 +0.63 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.43 +0.60 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.50 +0.56 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.61 +0.48 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.88 +0.37 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.28 +0.40 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.68 +0.37 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.05 +0.33 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.59 +0.30 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.18 +0.26 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.82 +0.23 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.52 +0.21 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.26 +0.18 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 +0.15 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.85 +0.14 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 +0.11 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.56 +0.10 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.45 +0.08 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 +0.06 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 0 0
TOTAL CALL 177 4,038 +46
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.07 24 0 81 0
30MAR26 27.00 P 0.09 0.09 0.09 0.11 -0.20 23 80 219 +55
30MAR26 28.00 P 0.53 0.54 0.34 0.43 -0.37 24 45 158 -15
30MAR26 29.00 P 0.74 1.07 0.74 1.04 -0.51 25 89 133 -31
30MAR26 30.00 P 1.49 1.49 1.49 1.91 -0.51 29 15 67 0
30MAR26 31.00 P 0.00 0.00 0.00 2.82 -0.58 0 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.82 -0.58 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.82 -0.58 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.86 -0.54 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.86 -0.54 64 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.82 -0.58 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.86 -0.54 77 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.86 -0.54 83 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.85 -0.55 86 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.13 23 0 65 0
29APR26 27.00 P 0.46 0.46 0.39 0.39 -0.22 23 35 206 0
29APR26 28.00 P 0.85 0.85 0.64 0.78 -0.30 23 35 334 +5
29APR26 29.00 P 0.00 0.00 0.00 1.34 -0.42 23 0 47 0
29APR26 30.00 P 1.94 1.94 1.94 2.08 -0.46 24 15 62 +15
29APR26 31.00 P 0.00 0.00 0.00 2.90 -0.54 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.83 -0.57 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.82 -0.59 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.86 -0.55 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.86 -0.56 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.82 -0.58 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.86 -0.55 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.86 -0.55 49 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.85 -0.56 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 -0.07 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 -0.12 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.50 -0.20 23 0 32 0
28MAY26 27.00 P 0.00 0.00 0.00 0.88 -0.25 23 0 261 0
28MAY26 28.00 P 0.00 0.00 0.00 1.38 -0.34 23 0 221 0
28MAY26 29.00 P 0.00 0.00 0.00 2.05 -0.37 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.82 -0.44 23 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.63 -0.52 22 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.55 -0.56 22 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.46 -0.62 17 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.42 -0.64 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.54 -0.51 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.43 -0.61 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.43 -0.60 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.42 -0.60 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.41 -0.60 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.09 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.37 -0.14 22 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.66 -0.20 22 0 302 0
29JUN26 27.00 P 0.00 0.00 0.00 1.06 -0.26 22 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 1.56 -0.31 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.21 -0.36 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.95 -0.41 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.73 -0.49 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.55 -0.59 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.49 -0.60 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.44 -0.63 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.54 -0.51 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.43 -0.61 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.43 -0.60 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.42 -0.60 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.41 -0.60 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.07 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 -0.10 25 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.15 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.26 -0.19 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.23 25 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 -0.21 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.78 -0.32 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.56 -0.26 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.31 -0.42 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.13 -0.45 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.99 -0.49 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.90 -0.51 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.84 -0.53 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 -0.54 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.79 -0.56 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.77 -0.58 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.75 -0.61 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.08 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 -0.12 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.15 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 -0.19 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 -0.22 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 -0.26 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.09 -0.20 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.65 -0.34 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.49 -0.39 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.28 -0.42 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.12 -0.45 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.00 -0.48 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.91 -0.51 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.86 -0.53 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.83 -0.54 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.79 -0.58 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.77 -0.60 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 -0.08 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 -0.11 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 -0.14 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.29 -0.18 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 -0.22 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 -0.25 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.70 -0.27 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 -0.22 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.83 -0.48 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.67 -0.38 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 -0.43 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.24 -0.46 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.10 -0.48 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.00 -0.50 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.92 -0.53 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.87 -0.54 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.83 -0.57 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.79 -0.60 30 0 0 0
TOTAL PUT 314 3,382 +29
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$ 124.80
20MAR26 92.50 C 0.00 0.00 0.00 32.40 +0.17 152 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 29.90 -0.05 140 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 27.40 +0.08 128 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 24.91 -0.15 119 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 22.41 +0.58 107 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 19.91 0.00 96 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 17.32 +0.48 0 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 14.83 +0.47 52 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 12.35 +0.45 51 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 9.96 +0.46 55 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 7.44 +0.27 42 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 5.39 +0.12 49 1 36 +1
20MAR26 122.50 C 3.90 4.05 3.90 3.39 -0.03 45 25 362 -1
20MAR26 125.00 C 2.27 2.60 1.78 1.78 -0.19 41 73 281 -16
20MAR26 127.50 C 1.13 1.27 0.80 0.95 -0.06 44 187 300 +97
20MAR26 130.00 C 0.61 0.61 0.32 0.51 +0.01 47 147 325 +37
20MAR26 132.50 C 0.00 0.00 0.00 0.28 +0.04 51 0 218 0
20MAR26 135.00 C 0.18 0.18 0.06 0.15 +0.05 54 23 451 0
20MAR26 137.50 C 0.00 0.00 0.00 0.08 +0.04 56 0 190 0
20MAR26 140.00 C 0.00 0.00 0.00 0.05 +0.03 60 1 331 +1
20MAR26 142.50 C 0.01 0.01 0.01 0.03 +0.02 64 110 115 +100
20MAR26 145.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 32.40 -0.30 75 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 29.90 -0.31 68 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 27.60 -0.09 84 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 25.11 -0.02 77 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 22.41 -0.16 52 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 19.93 -0.10 49 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 17.48 +0.47 47 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 15.06 +0.45 46 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 12.69 +0.41 44 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 10.39 +0.11 42 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 8.45 +0.52 45 0 0 0
27MAR26 120.00 C 0.00 0.00 0.00 6.18 +0.03 39 0 2 0
27MAR26 122.50 C 4.35 4.35 4.35 4.40 -0.05 37 40 180 -24
27MAR26 125.00 C 3.37 3.37 2.90 2.97 -0.08 36 90 73 +27
27MAR26 127.50 C 2.20 2.24 1.79 1.79 -0.19 34 152 114 +88
27MAR26 130.00 C 1.36 1.47 1.33 1.10 -0.14 35 82 88 +25
27MAR26 132.50 C 0.84 0.84 0.84 0.60 -0.12 35 19 36 +19
27MAR26 135.00 C 0.45 0.45 0.41 0.30 -0.09 34 2 37 +1
27MAR26 137.50 C 0.28 0.28 0.26 0.14 -0.06 34 8 13 +8
27MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 5 0
27MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27MAR26 155.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 77.81 +0.08 0 0 125 0
30MAR26 48.00 C 0.00 0.00 0.00 76.84 -0.02 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 76.03 -0.53 230 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.85 -0.15 151 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.44 -0.26 195 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.82 +0.17 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.33 -0.17 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.01 0.00 179 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 62.66 +0.15 188 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.86 +0.14 91 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.36 -0.16 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 55.16 +0.43 160 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.41 -0.11 115 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.82 +0.09 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 47.45 -0.02 110 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.88 +0.14 79 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.46 -0.08 98 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.94 +0.43 88 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.38 -0.16 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 34.88 +0.42 0 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 32.40 -0.30 60 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 29.91 -0.30 57 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 27.60 -0.13 72 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 25.11 -0.02 66 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 22.82 +0.18 69 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 20.54 +0.51 69 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 17.49 +0.38 41 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 15.07 +0.33 40 0 438 0
30MAR26 112.50 C 0.00 0.00 0.00 12.71 +0.28 39 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 10.52 +0.19 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 8.45 +0.24 39 0 0 0
30MAR26 120.00 C 7.10 7.10 7.10 6.34 +0.04 36 1 57 0
30MAR26 122.50 C 5.37 5.37 5.06 4.58 -0.03 34 76 643 +30
30MAR26 125.00 C 3.80 3.80 3.15 3.12 -0.08 33 106 696 +9
30MAR26 127.50 C 2.60 2.60 1.87 2.01 -0.07 33 273 730 +136
30MAR26 130.00 C 1.65 1.71 1.20 1.25 -0.16 32 867 4,162 -129
30MAR26 132.50 C 0.89 0.94 0.88 0.76 -0.13 33 24 3,659 -22
30MAR26 135.00 C 0.64 0.64 0.44 0.42 -0.14 33 377 7,302 +178
30MAR26 137.50 C 0.38 0.38 0.28 0.22 -0.11 33 133 3,728 +81
30MAR26 140.00 C 0.27 0.27 0.20 0.11 -0.08 33 248 4,859 +93
30MAR26 142.50 C 0.20 0.20 0.16 0.05 -0.06 32 161 2,604 +48
30MAR26 145.00 C 0.14 0.14 0.13 0.03 -0.03 34 17 2,977 +3
30MAR26 147.50 C 0.11 0.11 0.11 0.01 -0.02 33 67 1,409 -52
30MAR26 150.00 C 0.11 0.11 0.09 0.01 -0.01 35 277 7,389 -31
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,609 0
30MAR26 155.00 C 0.08 0.08 0.08 0.01 0.00 41 60 991 +60
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 823 0
30MAR26 160.00 C 0.02 0.02 0.02 0.01 0.00 47 175 1,456 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 870 0
29APR26 92.50 C 0.00 0.00 0.00 32.84 -0.31 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.38 +0.13 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.01 +0.10 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.57 +0.17 43 0 10 0
29APR26 102.50 C 0.00 0.00 0.00 23.76 +0.51 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.75 +0.49 38 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.48 -0.08 37 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 15.93 -0.39 32 0 10 0
29APR26 112.50 C 0.00 0.00 0.00 14.21 +0.48 36 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 12.10 +0.13 34 0 0 0
29APR26 117.50 C 10.92 10.92 10.92 10.39 +0.32 34 25 25 +23
29APR26 120.00 C 8.10 8.10 8.10 8.40 +0.03 32 30 48 +20
29APR26 122.50 C 7.32 7.32 6.68 6.79 -0.01 31 36 99 +30
29APR26 125.00 C 6.00 6.00 5.30 5.30 -0.10 30 175 522 +63
29APR26 127.50 C 4.58 4.67 4.26 4.20 -0.05 30 96 718 +66
29APR26 130.00 C 3.70 3.70 3.16 3.25 -0.04 30 163 674 +161
29APR26 132.50 C 2.63 2.65 2.63 2.49 -0.02 30 169 1,634 +119
29APR26 135.00 C 2.13 2.18 1.82 1.87 -0.05 30 177 1,274 +84
29APR26 137.50 C 1.55 1.56 1.33 1.38 -0.07 30 40 737 +5
29APR26 140.00 C 1.19 1.20 1.00 0.99 -0.07 30 534 1,598 +225
29APR26 142.50 C 0.91 0.91 0.78 0.70 -0.05 30 111 584 +109
29APR26 145.00 C 0.71 0.71 0.64 0.48 -0.05 30 54 1,171 +53
29APR26 147.50 C 0.49 0.49 0.49 0.33 -0.03 30 1 1,140 -1
29APR26 150.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 996 0
29APR26 152.50 C 0.31 0.31 0.31 0.14 -0.02 29 30 855 +30
29APR26 155.00 C 0.29 0.29 0.29 0.09 -0.02 29 2 386 0
29APR26 157.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 408 0
29APR26 160.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 550 0
29APR26 162.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.02 0.00 30 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 35.49 -0.36 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.08 -0.30 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.35 +0.70 52 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.33 -0.17 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 26.00 -0.12 40 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.76 +0.04 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.84 +0.67 41 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.05 +0.28 35 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 16.95 -0.27 34 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 14.96 +0.22 33 0 0 0
28MAY26 115.00 C 13.51 13.51 13.51 13.22 +0.10 34 30 62 +30
28MAY26 117.50 C 0.00 0.00 0.00 11.27 +0.11 32 0 0 0
28MAY26 120.00 C 9.62 9.72 9.62 9.69 +0.04 32 83 398 -60
28MAY26 122.50 C 8.66 8.80 8.66 8.15 -0.01 31 110 125 +80
28MAY26 125.00 C 7.25 7.40 6.64 6.79 -0.04 31 175 269 -24
28MAY26 127.50 C 6.01 6.01 5.46 5.62 -0.07 31 80 231 +26
28MAY26 130.00 C 4.50 4.69 4.50 4.65 +0.01 30 81 200 -32
28MAY26 132.50 C 4.01 4.20 4.01 3.78 -0.08 30 430 1,231 0
28MAY26 135.00 C 3.27 3.39 3.27 3.07 -0.07 30 342 1,228 +228
28MAY26 137.50 C 2.64 2.77 2.43 2.43 -0.09 30 288 461 +228
28MAY26 140.00 C 2.04 2.04 2.04 1.92 -0.09 30 30 1,305 0
28MAY26 142.50 C 1.79 1.79 1.79 1.48 -0.09 30 50 2,108 0
28MAY26 145.00 C 0.00 0.00 0.00 1.13 -0.09 29 0 1,470 0
28MAY26 147.50 C 1.19 1.19 1.10 0.86 -0.09 29 23 2,267 +18
28MAY26 150.00 C 1.01 1.01 1.01 0.64 -0.07 29 101 1,248 +100
28MAY26 152.50 C 0.00 0.00 0.00 0.47 -0.07 29 0 290 0
28MAY26 155.00 C 0.65 0.65 0.65 0.35 -0.05 29 1 287 0
28MAY26 157.50 C 0.00 0.00 0.00 0.25 -0.04 29 0 258 0
28MAY26 160.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 65.77 +0.43 88 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.66 -0.27 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.15 -0.28 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.67 +0.13 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.88 +0.44 73 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.38 +0.79 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.18 -0.35 48 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 48.42 +0.38 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.31 -0.29 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.57 +0.83 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.15 +0.82 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.75 +0.83 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.36 +0.51 50 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 33.31 -0.07 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.68 +0.58 46 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 29.18 +0.45 43 0 8 0
29JUN26 100.00 C 26.90 26.90 26.48 27.07 +0.63 42 3 9 +1
29JUN26 102.50 C 24.69 25.21 24.69 24.32 +0.15 37 76 135 +75
29JUN26 105.00 C 0.00 0.00 0.00 21.84 -0.18 34 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 19.88 -0.04 34 0 0 0
29JUN26 110.00 C 18.40 18.80 18.40 17.89 +0.50 34 90 75 +30
29JUN26 112.50 C 0.00 0.00 0.00 15.98 +0.43 33 0 56 0
29JUN26 115.00 C 14.08 14.08 14.08 14.14 +0.38 32 5 1,945 0
29JUN26 117.50 C 0.00 0.00 0.00 12.43 +0.11 32 0 232 0
29JUN26 120.00 C 11.41 11.41 10.64 10.80 +0.07 31 63 1,893 -30
29JUN26 122.50 C 0.00 0.00 0.00 9.53 +0.25 31 0 186 0
29JUN26 125.00 C 8.55 8.55 8.12 8.02 +0.02 30 220 6,484 +139
29JUN26 127.50 C 7.28 7.28 7.01 6.86 +0.01 30 60 394 +60
29JUN26 130.00 C 6.18 6.21 5.77 5.85 -0.02 30 174 3,130 +38
29JUN26 132.50 C 5.28 5.31 5.00 4.93 -0.09 30 132 1,499 +90
29JUN26 135.00 C 4.47 4.47 4.17 4.12 -0.15 29 1,555 4,463 +930
29JUN26 137.50 C 3.91 3.91 3.91 3.40 -0.19 29 108 1,287 +13
29JUN26 140.00 C 0.00 0.00 0.00 2.76 -0.22 29 0 1,380 0
29JUN26 142.50 C 2.76 2.76 2.62 2.26 -0.23 29 42 635 +30
29JUN26 145.00 C 2.25 2.25 2.25 1.80 -0.22 28 30 645 0
29JUN26 147.50 C 1.90 1.90 1.90 1.43 -0.25 28 30 1,462 +30
29JUN26 150.00 C 1.65 1.65 1.50 1.13 -0.21 28 10 391 +6
29JUN26 152.50 C 1.36 1.36 1.36 0.87 -0.23 28 30 1,050 +30
29JUN26 155.00 C 0.00 0.00 0.00 0.68 -0.19 27 0 369 0
29JUN26 157.50 C 0.00 0.00 0.00 0.51 -0.19 27 0 3,053 0
29JUN26 160.00 C 0.00 0.00 0.00 0.39 -0.16 27 0 787 0
29JUN26 162.50 C 0.00 0.00 0.00 0.29 -0.15 27 0 1,009 0
29JUN26 165.00 C 0.00 0.00 0.00 0.21 -0.13 27 0 711 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.12 26 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 -0.09 26 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.08 26 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.06 26 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 55.88 +0.20 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.59 +0.73 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.55 +0.02 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.42 +0.32 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.80 +0.05 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.57 -0.25 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.74 +0.31 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.86 -0.20 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.59 +0.10 36 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 34.33 -0.12 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.12 +0.02 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.32 +0.28 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.76 -0.19 32 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 25.76 +0.06 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.41 -0.31 30 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 21.54 +0.21 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 20.35 +0.77 32 0 324 0
29SEP26 112.50 C 17.92 17.92 17.92 18.58 +0.73 31 40 356 +40
29SEP26 115.00 C 16.39 16.39 16.39 16.43 +0.16 29 2 29 0
29SEP26 117.50 C 14.71 14.71 14.71 14.90 +0.19 29 50 800 0
29SEP26 120.00 C 13.13 13.20 13.13 13.25 +0.14 28 152 1,293 +120
29SEP26 122.50 C 11.79 11.79 11.79 11.97 +0.26 28 80 214 +80
29SEP26 125.00 C 10.53 10.53 10.53 10.68 +0.22 28 85 177 +85
29SEP26 127.50 C 9.71 9.71 9.38 9.66 +0.32 28 185 274 +127
29SEP26 130.00 C 8.63 8.63 8.63 8.59 +0.24 28 60 350 0
29SEP26 132.50 C 7.66 7.66 7.53 7.62 +0.20 28 54 570 +4
29SEP26 135.00 C 0.00 0.00 0.00 6.76 +0.17 28 0 695 0
29SEP26 137.50 C 0.00 0.00 0.00 6.00 +0.14 28 0 1,046 0
29SEP26 140.00 C 0.00 0.00 0.00 5.32 +0.13 28 0 6,489 0
29SEP26 142.50 C 0.00 0.00 0.00 4.72 +0.12 28 0 173 0
29SEP26 145.00 C 0.00 0.00 0.00 4.19 +0.21 28 0 1,684 0
29SEP26 147.50 C 0.00 0.00 0.00 3.70 +0.24 28 0 780 0
29SEP26 150.00 C 0.00 0.00 0.00 3.27 +0.29 28 0 387 0
29SEP26 152.50 C 0.00 0.00 0.00 2.87 +0.33 29 0 391 0
29SEP26 155.00 C 0.00 0.00 0.00 2.54 +0.35 29 1 681 0
29SEP26 157.50 C 0.00 0.00 0.00 2.28 +0.45 29 0 424 0
29SEP26 160.00 C 0.00 0.00 0.00 2.01 +0.43 29 2 589 -2
29SEP26 162.50 C 0.00 0.00 0.00 1.80 +0.48 29 0 266 0
29SEP26 165.00 C 0.00 0.00 0.00 1.56 +0.45 29 0 175 0
29SEP26 167.50 C 0.00 0.00 0.00 1.39 +0.46 29 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 1.22 +0.46 30 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 1.04 +0.40 29 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.90 +0.38 29 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 0.81 +0.38 30 0 158 0
30DEC26 80.00 C 0.00 0.00 0.00 46.17 -0.37 31 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 43.90 +0.06 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.25 +0.66 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.02 +0.23 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.82 +0.22 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.63 +0.16 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.95 -0.40 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.87 0.00 29 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.18 +0.24 30 0 479 0
30DEC26 102.50 C 0.00 0.00 0.00 26.93 -0.32 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 25.50 +0.17 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 23.39 +0.30 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.64 -0.14 28 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 19.99 +0.06 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.47 +0.12 28 0 164 0
30DEC26 117.50 C 16.33 16.38 16.27 16.95 +0.14 28 180 182 +179
30DEC26 120.00 C 0.00 0.00 0.00 15.12 +0.14 27 0 154 0
30DEC26 122.50 C 13.53 13.53 13.53 13.83 +0.04 27 40 144 +40
30DEC26 125.00 C 12.44 12.44 12.44 12.61 -0.14 27 25 243 0
30DEC26 127.50 C 11.61 11.61 11.61 11.50 +0.09 27 30 94 0
30DEC26 130.00 C 0.00 0.00 0.00 10.46 +0.24 27 0 823 0
30DEC26 132.50 C 0.00 0.00 0.00 9.59 +0.26 27 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 8.73 +0.30 27 0 481 0
30DEC26 137.50 C 7.78 7.81 7.77 7.91 +0.29 27 165 581 +109
30DEC26 140.00 C 7.05 7.12 7.05 7.23 +0.22 27 138 442 +56
30DEC26 142.50 C 6.35 6.45 6.21 6.54 +0.18 27 318 401 +307
30DEC26 145.00 C 0.00 0.00 0.00 5.92 +0.24 27 0 3 0
30DEC26 147.50 C 5.31 5.31 5.13 5.39 +0.28 27 4 170 +4
30DEC26 150.00 C 0.00 0.00 0.00 4.86 +0.16 27 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 4.38 +0.27 27 0 71 0
30DEC26 155.00 C 0.00 0.00 0.00 3.98 +0.31 27 0 133 0
30DEC26 157.50 C 0.00 0.00 0.00 3.58 +0.36 28 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 3.30 +0.41 28 0 635 0
30DEC26 162.50 C 0.00 0.00 0.00 3.00 +0.44 28 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.70 +0.47 28 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.40 +0.40 28 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.18 +0.42 28 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.97 +0.45 28 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 1.76 +0.41 28 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.56 +0.37 28 0 36 0
30MAR27 92.50 C 0.00 0.00 0.00 36.57 +0.22 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.51 +0.23 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.91 -0.31 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.91 -0.15 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 28.01 -0.35 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.12 +0.06 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 24.32 +0.03 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 23.42 +0.23 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 21.94 +0.68 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.49 +0.81 28 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 19.08 +0.23 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.29 +0.26 27 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 16.06 +0.27 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.92 +0.27 27 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 13.88 +0.29 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.88 +0.28 27 0 96 0
30MAR27 132.50 C 0.00 0.00 0.00 11.95 +0.22 27 0 61 0
30MAR27 135.00 C 0.00 0.00 0.00 11.12 +0.21 28 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 10.29 +0.18 28 0 61 0
30MAR27 140.00 C 0.00 0.00 0.00 9.51 +0.14 28 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 8.85 +0.12 28 0 0 0
30MAR27 145.00 C 6.97 7.05 6.96 8.19 +0.10 28 250 250 +250
30MAR27 147.50 C 0.00 0.00 0.00 7.54 +0.09 28 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 7.00 +0.05 28 0 361 0
30MAR27 152.50 C 0.00 0.00 0.00 6.49 +0.03 28 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 5.99 +0.02 28 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.49 -0.19 28 0 0 0
30MAR27 160.00 C 4.38 4.38 4.38 5.12 -0.18 28 3 64 +3
30MAR27 162.50 C 0.00 0.00 0.00 4.89 -0.04 29 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.50 -0.06 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.12 -0.07 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.84 -0.08 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 3.56 -0.09 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.28 -0.11 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.00 -0.03 29 0 5 0
TOTAL CALL 11,781 148,387 +5,192
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
20MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 186 0
20MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.02 54 13 217 0
20MAR26 112.50 P 0.08 0.08 0.06 0.03 -0.04 52 2 303 -2
20MAR26 115.00 P 0.14 0.14 0.07 0.07 -0.10 49 60 768 -6
20MAR26 117.50 P 0.21 0.25 0.18 0.19 -0.20 47 39 1,260 -6
20MAR26 120.00 P 0.50 0.53 0.37 0.47 -0.33 45 696 482 -122
20MAR26 122.50 P 0.92 1.03 0.73 1.03 -0.42 44 987 2,246 -65
20MAR26 125.00 P 2.06 2.07 1.45 1.93 -0.58 40 341 826 +54
20MAR26 127.50 P 2.99 3.55 2.82 3.55 -0.53 42 288 764 +254
20MAR26 130.00 P 0.00 0.00 0.00 5.62 -0.43 45 0 419 0
20MAR26 132.50 P 7.02 7.80 6.85 7.93 -0.47 49 60 405 -60
20MAR26 135.00 P 0.00 0.00 0.00 10.65 -0.05 72 0 256 0
20MAR26 137.50 P 11.77 11.77 11.77 13.15 -0.07 83 5 30 -5
20MAR26 140.00 P 0.00 0.00 0.00 15.24 -0.46 62 0 100 0
20MAR26 142.50 P 0.00 0.00 0.00 17.72 -0.48 65 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 20.21 -0.49 68 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 22.70 -0.50 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 25.20 -0.50 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 27.70 -0.50 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 30.20 -0.50 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 32.70 -0.50 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 35.20 -0.50 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 37.70 -0.50 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 40.20 -0.50 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27MAR26 100.00 P 0.06 0.06 0.06 0.02 0.00 53 5 0 -5
27MAR26 102.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 14 0
27MAR26 107.50 P 0.13 0.16 0.13 0.11 -0.02 48 20 25 +20
27MAR26 110.00 P 0.20 0.27 0.20 0.19 -0.04 46 19 84 +9
27MAR26 112.50 P 0.00 0.00 0.00 0.31 -0.10 44 0 68 0
27MAR26 115.00 P 0.49 0.49 0.49 0.52 -0.16 42 25 35 +15
27MAR26 117.50 P 0.85 0.85 0.79 0.81 -0.24 40 10 11 +10
27MAR26 120.00 P 1.30 1.30 1.10 1.29 -0.32 39 163 175 +113
27MAR26 122.50 P 1.70 2.04 1.69 1.96 -0.44 36 80 53 +50
27MAR26 125.00 P 2.61 2.61 2.60 2.91 -0.59 34 51 51 +51
27MAR26 127.50 P 4.04 4.12 4.04 4.39 -0.53 34 3 8 -1
27MAR26 130.00 P 0.00 0.00 0.00 6.08 -0.54 33 0 2 0
27MAR26 132.50 P 0.00 0.00 0.00 8.09 -0.60 32 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 10.65 -0.36 40 0 30 0
27MAR26 137.50 P 0.00 0.00 0.00 13.15 -0.18 46 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 15.24 -0.50 36 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 17.72 -0.48 38 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 20.21 -0.49 41 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 22.70 -0.50 0 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 25.20 -0.50 0 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 27.70 -0.50 0 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 30.20 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 174 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 167 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 163 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 139 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 112 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3,915 0
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 78 230 1,448 +30
30MAR26 85.00 P 0.01 0.01 0.01 0.01 0.00 72 251 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6,298 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 2,345 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 13,586 0
30MAR26 102.50 P 0.12 0.13 0.12 0.04 -0.04 46 11 6,249 0
30MAR26 105.00 P 0.00 0.00 0.00 0.06 -0.07 43 0 5,086 0
30MAR26 107.50 P 0.00 0.00 0.00 0.11 -0.10 42 0 1,810 0
30MAR26 110.00 P 0.28 0.30 0.28 0.19 -0.15 41 4 2,439 +2
30MAR26 112.50 P 0.44 0.44 0.44 0.31 -0.22 39 11 1,238 -1
30MAR26 115.00 P 0.54 0.64 0.54 0.54 -0.29 38 155 1,602 +25
30MAR26 117.50 P 0.80 1.00 0.80 0.90 -0.34 37 56 3,361 +21
30MAR26 120.00 P 1.28 1.46 1.17 1.40 -0.37 35 490 2,798 -42
30MAR26 122.50 P 2.02 2.13 1.80 2.14 -0.42 34 186 2,042 +35
30MAR26 125.00 P 2.80 3.20 2.68 3.16 -0.44 33 202 4,060 -2
30MAR26 127.50 P 0.00 0.00 0.00 4.57 -0.54 32 0 2,697 0
30MAR26 130.00 P 5.70 6.39 5.70 6.35 -0.58 32 5 5,746 -1
30MAR26 132.50 P 7.86 8.30 7.86 8.30 -0.58 32 4 3,575 -4
30MAR26 135.00 P 10.00 10.00 10.00 10.65 -0.36 35 2 5,970 0
30MAR26 137.50 P 12.25 12.25 12.00 13.15 -0.28 41 6 2,110 0
30MAR26 140.00 P 0.00 0.00 0.00 15.70 -0.11 47 0 3,876 0
30MAR26 142.50 P 0.00 0.00 0.00 18.24 0.00 54 0 1,007 0
30MAR26 145.00 P 0.00 0.00 0.00 20.21 -0.50 37 0 2,371 0
30MAR26 147.50 P 0.00 0.00 0.00 23.38 +0.18 67 0 1,333 0
30MAR26 150.00 P 0.00 0.00 0.00 25.43 -0.27 58 0 896 0
30MAR26 152.50 P 0.00 0.00 0.00 27.84 -0.36 58 0 117 0
30MAR26 155.00 P 0.00 0.00 0.00 30.20 -0.50 0 0 664 0
30MAR26 157.50 P 0.00 0.00 0.00 32.70 -0.50 0 0 805 0
30MAR26 160.00 P 0.00 0.00 0.00 35.20 -0.50 0 0 271 0
30MAR26 162.50 P 0.00 0.00 0.00 37.80 -0.40 70 0 0 -467
30MAR26 165.00 P 0.00 0.00 0.00 40.20 -0.50 0 0 48 0
30MAR26 167.50 P 0.00 0.00 0.00 42.70 -0.50 0 0 119 0
30MAR26 170.00 P 0.00 0.00 0.00 45.20 -0.50 0 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 47.70 -0.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 50.20 -0.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 52.70 -0.50 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 751 0
29APR26 95.00 P 0.32 0.32 0.32 0.18 +0.03 42 1 159 0
29APR26 97.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 396 0
29APR26 100.00 P 0.44 0.44 0.44 0.34 +0.02 40 2 653 0
29APR26 102.50 P 0.59 0.61 0.59 0.48 +0.01 39 31 717 +31
29APR26 105.00 P 0.70 0.72 0.69 0.65 -0.01 38 101 785 -20
29APR26 107.50 P 0.90 0.90 0.85 0.88 -0.03 37 57 603 -8
29APR26 110.00 P 1.11 1.24 1.08 1.17 -0.07 36 200 1,042 -52
29APR26 112.50 P 1.37 1.52 1.35 1.54 -0.12 35 108 1,035 +5
29APR26 115.00 P 1.95 2.00 1.74 1.98 -0.23 34 182 857 -112
29APR26 117.50 P 2.30 2.53 2.26 2.50 -0.29 33 146 908 -7
29APR26 120.00 P 3.02 3.17 2.91 3.20 -0.33 32 135 1,445 0
29APR26 122.50 P 3.85 4.08 3.63 4.08 -0.34 31 261 1,235 +192
29APR26 125.00 P 4.63 5.15 4.63 5.18 -0.41 30 183 821 +80
29APR26 127.50 P 6.17 6.17 6.01 6.44 -0.50 30 4 2,555 +3
29APR26 130.00 P 0.00 0.00 0.00 8.04 -0.48 30 0 1,129 0
29APR26 132.50 P 0.00 0.00 0.00 9.80 -0.48 30 0 1,480 0
29APR26 135.00 P 0.00 0.00 0.00 12.06 -0.14 32 0 518 0
29APR26 137.50 P 0.00 0.00 0.00 13.32 -0.92 26 0 993 0
29APR26 140.00 P 0.00 0.00 0.00 15.95 -0.46 30 0 604 0
29APR26 142.50 P 0.00 0.00 0.00 18.24 -0.41 31 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 20.42 -0.53 29 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 23.38 +0.06 39 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 25.43 -0.32 35 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 27.84 -0.37 35 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.20 -0.50 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 32.70 -0.50 0 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 35.20 -0.50 0 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 37.80 -0.40 43 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 40.20 -0.50 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 42.70 -0.50 0 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 45.20 -0.50 0 0 110 0
29APR26 172.50 P 0.00 0.00 0.00 47.70 -0.50 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 50.20 -0.50 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 52.70 -0.50 0 0 0 0
28MAY26 90.00 P 0.48 0.48 0.48 0.23 -0.07 39 2 355 0
28MAY26 92.50 P 0.60 0.60 0.60 0.32 -0.08 38 2 141 +2
28MAY26 95.00 P 0.00 0.00 0.00 0.44 -0.11 38 0 70 0
28MAY26 97.50 P 0.00 0.00 0.00 0.59 -0.13 37 0 162 0
28MAY26 100.00 P 0.00 0.00 0.00 0.79 -0.15 37 0 448 0
28MAY26 102.50 P 1.15 1.26 1.13 1.03 -0.19 36 11 125 +6
28MAY26 105.00 P 0.00 0.00 0.00 1.34 -0.21 36 0 237 0
28MAY26 107.50 P 0.00 0.00 0.00 1.72 -0.25 35 0 140 0
28MAY26 110.00 P 0.00 0.00 0.00 2.17 -0.27 34 0 586 0
28MAY26 112.50 P 2.52 2.70 2.46 2.70 -0.25 34 28 385 -1
28MAY26 115.00 P 3.10 3.30 3.02 3.26 -0.30 33 128 1,361 +59
28MAY26 117.50 P 3.88 4.03 3.88 3.97 -0.32 32 224 680 +51
28MAY26 120.00 P 4.58 4.82 4.58 4.82 -0.35 31 105 3,692 +10
28MAY26 122.50 P 5.43 5.43 5.43 5.81 -0.40 31 22 672 +22
28MAY26 125.00 P 6.80 6.80 6.54 6.98 -0.41 30 525 2,678 +400
28MAY26 127.50 P 8.12 8.32 7.65 8.33 -0.44 30 38 449 -30
28MAY26 130.00 P 9.30 9.76 9.30 9.90 -0.44 30 46 425 -44
28MAY26 132.50 P 10.53 11.00 10.53 11.50 -0.53 29 2 348 +1
28MAY26 135.00 P 11.00 11.00 11.00 13.38 -0.57 30 1 680 0
28MAY26 137.50 P 0.00 0.00 0.00 15.27 -0.58 30 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 17.28 -0.58 30 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 19.36 -0.05 29 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 21.52 -0.04 29 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 23.38 -0.37 25 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 26.20 -0.27 31 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 28.56 +0.22 31 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 30.29 -0.81 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 33.34 -0.20 32 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 35.76 -0.36 32 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 37.80 -0.54 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 40.64 -0.14 33 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 42.81 -0.66 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 45.54 -0.40 33 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 47.77 -0.65 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 50.45 -0.45 33 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 52.89 -0.49 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,012 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 478 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 1,298 0
29JUN26 72.50 P 0.32 0.32 0.32 0.08 +0.04 44 2 567 0
29JUN26 75.00 P 0.37 0.37 0.37 0.11 +0.05 43 2 626 +2
29JUN26 77.50 P 0.43 0.43 0.43 0.15 +0.06 42 2 623 +2
29JUN26 80.00 P 0.50 0.50 0.50 0.21 +0.08 42 4 1,513 +4
29JUN26 82.50 P 0.58 0.58 0.58 0.27 +0.10 41 2 1,341 +2
29JUN26 85.00 P 0.59 0.59 0.59 0.36 +0.12 41 1 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.46 +0.12 40 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.59 +0.14 39 0 4,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.74 +0.13 39 0 1,634 0
29JUN26 95.00 P 1.05 1.05 1.05 0.95 +0.16 38 1 3,213 0
29JUN26 97.50 P 1.25 1.30 1.25 1.16 +0.13 37 6 995 +5
29JUN26 100.00 P 0.00 0.00 0.00 1.46 +0.14 37 0 5,129 0
29JUN26 102.50 P 0.00 0.00 0.00 1.77 +0.12 36 0 2,948 0
29JUN26 105.00 P 2.05 2.05 2.05 2.17 +0.08 35 2 548 +2
29JUN26 107.50 P 0.00 0.00 0.00 2.57 0.00 34 0 969 0
29JUN26 110.00 P 2.85 3.06 2.76 2.98 -0.17 33 677 1,960 +127
29JUN26 112.50 P 3.39 3.39 3.39 3.54 -0.26 32 13 2,527 0
29JUN26 115.00 P 3.95 4.23 3.89 4.19 -0.29 32 191 5,162 +60
29JUN26 117.50 P 4.76 5.01 4.76 4.96 -0.30 31 206 1,558 +16
29JUN26 120.00 P 5.47 5.47 5.47 5.78 -0.39 30 95 1,453 0
29JUN26 122.50 P 6.46 6.88 6.46 6.88 -0.34 30 110 700 +86
29JUN26 125.00 P 7.62 8.10 7.46 7.94 -0.48 29 220 2,066 +90
29JUN26 127.50 P 8.79 8.79 8.79 9.25 -0.53 29 50 1,198 +50
29JUN26 130.00 P 0.00 0.00 0.00 10.73 -0.61 28 0 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 12.17 -0.81 28 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 14.16 -0.58 29 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 16.01 -0.68 29 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 17.90 -0.70 28 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 19.92 -0.19 28 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 21.65 -0.90 26 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 24.40 -0.32 29 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 26.63 -0.29 30 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 28.56 -0.19 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.22 -0.21 30 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 33.34 -0.45 28 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 35.92 -0.23 30 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 38.31 -0.42 30 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 40.73 -0.41 30 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 43.00 -0.57 26 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 45.60 -0.42 31 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 48.10 -0.38 32 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 50.45 -0.49 29 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 52.89 -0.52 26 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 510 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.05 32 0 55 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 -0.06 32 0 139 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 -0.08 32 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 -0.10 32 0 670 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 -0.11 32 0 217 0
29SEP26 85.00 P 0.00 0.00 0.00 0.46 -0.15 31 0 1,563 0
29SEP26 87.50 P 0.00 0.00 0.00 0.63 -0.15 31 0 660 0
29SEP26 90.00 P 0.00 0.00 0.00 0.81 -0.20 31 0 159 0
29SEP26 92.50 P 0.00 0.00 0.00 1.06 -0.19 31 0 419 0
29SEP26 95.00 P 0.00 0.00 0.00 1.34 -0.24 31 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 1.69 -0.23 31 0 528 0
29SEP26 100.00 P 2.83 2.83 2.83 2.10 -0.28 31 1 593 0
29SEP26 102.50 P 0.00 0.00 0.00 2.57 -0.27 30 0 1,525 0
29SEP26 105.00 P 3.70 3.70 3.70 3.12 -0.31 30 90 436 +90
29SEP26 107.50 P 3.97 4.27 3.97 3.74 -0.30 30 140 369 +60
29SEP26 110.00 P 0.00 0.00 0.00 4.46 -0.33 30 0 3,234 0
29SEP26 112.50 P 5.26 5.26 5.26 5.24 -0.32 30 100 1,909 +100
29SEP26 115.00 P 6.14 6.14 6.01 6.14 -0.34 30 15 1,468 +2
29SEP26 117.50 P 0.00 0.00 0.00 7.11 -0.25 30 0 1,214 0
29SEP26 120.00 P 7.81 7.81 7.81 8.15 -0.23 29 95 1,171 +95
29SEP26 122.50 P 9.32 9.32 9.32 9.21 -0.29 29 50 2,854 0
29SEP26 125.00 P 0.00 0.00 0.00 10.36 -0.37 29 0 599 0
29SEP26 127.50 P 0.00 0.00 0.00 11.67 -0.46 28 0 383 0
29SEP26 130.00 P 0.00 0.00 0.00 13.36 -0.24 29 0 1,106 0
29SEP26 132.50 P 0.00 0.00 0.00 14.92 -0.26 29 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 16.36 +0.06 29 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 17.75 -0.57 27 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 19.58 -0.28 28 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 21.86 -0.12 29 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 23.50 -0.22 28 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 25.50 -0.72 28 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 27.47 -0.50 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 30.15 +0.13 29 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 32.31 -0.24 29 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 34.51 +0.18 29 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 36.18 -0.76 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 39.02 +0.20 29 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 41.33 +0.19 29 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 43.00 -1.84 22 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 45.60 -0.42 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 48.37 -0.11 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 50.95 +0.01 31 0 82 0
29SEP26 177.50 P 0.00 0.00 0.00 53.20 -0.65 29 0 986 0
30DEC26 80.00 P 1.53 1.56 1.53 0.50 -0.21 30 27 634 +25
30DEC26 82.50 P 1.75 1.75 1.75 0.67 -0.21 30 2 37 +2
30DEC26 85.00 P 0.00 0.00 0.00 0.85 -0.27 30 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 1.07 -0.26 30 0 117 0
30DEC26 90.00 P 2.35 2.35 2.35 1.35 -0.33 30 1 173 +1
30DEC26 92.50 P 0.00 0.00 0.00 1.65 -0.37 29 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 2.05 -0.31 29 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 2.52 -0.37 29 0 79 0
30DEC26 100.00 P 0.00 0.00 0.00 3.00 -0.39 29 0 2,541 0
30DEC26 102.50 P 0.00 0.00 0.00 3.58 -0.41 29 0 46 0
30DEC26 105.00 P 0.00 0.00 0.00 4.21 -0.38 29 0 116 0
30DEC26 107.50 P 0.00 0.00 0.00 4.92 -0.43 29 0 214 0
30DEC26 110.00 P 5.95 5.95 5.95 5.71 -0.40 29 5 317 +5
30DEC26 112.50 P 0.00 0.00 0.00 6.56 -0.41 29 0 1,875 0
30DEC26 115.00 P 0.00 0.00 0.00 7.53 -0.39 29 0 214 0
30DEC26 117.50 P 0.00 0.00 0.00 8.51 -0.38 29 0 151 0
30DEC26 120.00 P 0.00 0.00 0.00 9.66 -0.36 29 0 337 0
30DEC26 122.50 P 0.00 0.00 0.00 10.84 -0.21 28 0 240 0
30DEC26 125.00 P 11.80 11.80 11.70 12.11 -0.17 28 145 428 +135
30DEC26 127.50 P 0.00 0.00 0.00 13.49 -0.12 28 0 146 0
30DEC26 130.00 P 14.86 14.86 14.86 14.96 -0.27 28 50 128 -29
30DEC26 132.50 P 0.00 0.00 0.00 16.54 -0.27 29 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 17.73 -0.45 28 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 19.40 +0.33 28 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 21.52 -0.19 28 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 23.45 -0.28 29 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 25.37 -0.24 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 26.74 -0.54 27 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 28.74 -0.62 27 0 101 0
30DEC26 152.50 P 0.00 0.00 0.00 31.49 +0.25 30 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 32.74 -0.85 27 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 35.54 -0.15 29 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 37.62 -0.13 29 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 39.79 -0.15 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 42.00 -0.20 29 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 44.23 -0.61 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.51 -0.18 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 48.78 -0.06 29 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 51.18 -0.10 29 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 53.44 -0.41 28 0 407 0
30MAR27 92.50 P 3.79 3.95 3.72 2.18 -0.18 28 69 64 +64
30MAR27 95.00 P 0.00 0.00 0.00 2.68 -0.16 28 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 3.19 -0.24 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 3.81 -0.27 28 0 59 0
30MAR27 102.50 P 0.00 0.00 0.00 4.47 -0.26 28 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 5.20 -0.29 28 0 225 0
30MAR27 107.50 P 7.17 7.17 7.17 6.04 -0.27 29 100 153 +97
30MAR27 110.00 P 0.00 0.00 0.00 6.89 -0.28 29 0 342 0
30MAR27 112.50 P 0.00 0.00 0.00 7.90 -0.27 29 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 8.93 -0.26 29 0 69 0
30MAR27 117.50 P 0.00 0.00 0.00 10.03 -0.27 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 11.27 -0.24 29 0 41 0
30MAR27 122.50 P 0.00 0.00 0.00 12.51 -0.23 29 0 98 0
30MAR27 125.00 P 14.10 14.10 14.10 13.85 -0.24 29 1 43 +1
30MAR27 127.50 P 0.00 0.00 0.00 15.30 -0.21 29 0 54 0
30MAR27 130.00 P 0.00 0.00 0.00 16.79 -0.23 29 0 21 0
30MAR27 132.50 P 0.00 0.00 0.00 18.37 -0.28 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 20.05 -0.30 29 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 21.75 -0.32 30 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 23.50 -0.37 30 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 25.37 -0.39 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.26 -0.41 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.16 -0.44 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.18 -0.47 31 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.24 -0.48 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.31 -0.50 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.41 -0.53 31 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 39.61 -0.37 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.82 -0.55 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.05 -0.24 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.30 -0.51 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.27 -0.75 32 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 50.49 -0.77 33 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.75 -0.79 33 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.67 +0.27 35 0 5 0
TOTAL PUT 9,500 277,607 +1,582
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$ 7.26
30MAR26 4.60 C 0.00 0.00 0.00 2.68 -0.06 128 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.57 -0.07 105 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.47 -0.07 100 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.37 -0.07 95 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.27 -0.07 91 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.03 -0.07 94 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.77 -0.08 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.53 -0.07 71 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 -0.04 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.02 -0.08 39 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.77 -0.08 30 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 -0.08 21 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 -0.07 23 0 237 0
30MAR26 7.25 C 0.15 0.15 0.15 0.14 -0.04 24 141 384 -141
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 1,090 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,186 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.41 -0.05 72 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.31 -0.05 69 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.06 -0.05 61 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 -0.04 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 -0.04 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 -0.04 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.03 -0.08 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 -0.08 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 -0.07 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 -0.04 19 0 166 0
29APR26 7.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 251 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 724 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 278 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.32 -0.04 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 -0.04 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 -0.04 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 -0.06 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 -0.04 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.05 -0.08 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 -0.08 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 -0.07 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.41 -0.05 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 -0.05 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.62 -0.04 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.04 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 -0.04 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.04 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.08 -0.05 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.04 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 -0.05 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.06 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 -0.08 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.07 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.07 17 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.05 19 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.04 18 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.02 18 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.02 18 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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 20 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
29SEP26 4.80 C 0.00 0.00 0.00 2.52 -0.04 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 -0.04 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.04 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.05 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.04 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 -0.05 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.08 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.08 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 -0.06 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.04 18 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 -0.05 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.04 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.03 17 0 22 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.04 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.04 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 -0.05 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.04 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.05 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.05 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.08 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.07 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.07 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 -0.06 15 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.06 15 5 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.04 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.04 15 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 -0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 -0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 -0.05 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 -0.05 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 -0.08 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 -0.07 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 -0.07 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 -0.07 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.05 15 5 10 +5
30MAR27 7.50 C 0.00 0.00 0.00 0.33 -0.05 15 0 30 0
30MAR27 7.75 C 0.21 0.21 0.21 0.25 -0.04 15 100 130 +100
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.03 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.02 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
TOTAL CALL 251 10,019 -36
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 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 0.00 0.00 0.00 0.01 0.00 56 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 632 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 25 20 507 0
30MAR26 7.00 P 0.04 0.04 0.03 0.03 0.00 22 74 3,394 +64
30MAR26 7.25 P 0.12 0.12 0.12 0.12 +0.02 23 5 582 0
30MAR26 7.50 P 0.23 0.23 0.23 0.29 +0.06 25 30 1,511 -30
30MAR26 7.75 P 0.00 0.00 0.00 0.51 +0.07 29 0 955 0
30MAR26 8.00 P 0.00 0.00 0.00 0.74 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 +0.07 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 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 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 19 0 180 0
29APR26 7.00 P 0.08 0.08 0.08 0.08 +0.01 19 155 447 +155
29APR26 7.25 P 0.15 0.17 0.15 0.17 +0.02 18 30 333 +20
29APR26 7.50 P 0.00 0.00 0.00 0.33 +0.05 19 0 450 0
29APR26 7.75 P 0.00 0.00 0.00 0.53 +0.06 20 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.74 +0.07 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 6.75 P 0.05 0.05 0.05 0.05 +0.01 18 5 71 +5
28MAY26 7.00 P 0.09 0.11 0.09 0.11 +0.02 17 175 526 +175
28MAY26 7.25 P 0.00 0.00 0.00 0.21 +0.03 17 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.36 +0.05 18 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.55 +0.06 19 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.75 +0.07 17 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 210 0
29JUN26 6.50 P 0.06 0.06 0.06 0.07 +0.01 18 10 431 +10
29JUN26 6.75 P 0.12 0.13 0.12 0.13 +0.02 17 19 626 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.03 17 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.04 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.05 17 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 +0.08 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 +0.08 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 +0.05 0 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 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 18 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 18 0 308 0
29SEP26 6.50 P 0.14 0.14 0.14 0.13 +0.01 18 2 238 +2
29SEP26 6.75 P 0.22 0.22 0.22 0.21 +0.02 18 32 197 +32
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.04 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.06 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.06 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.06 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.07 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.08 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 +0.08 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 +0.07 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.06 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 +0.05 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 +0.04 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 +0.05 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.01 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.01 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.02 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.03 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.05 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.06 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 +0.06 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.07 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.06 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 +0.05 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 +0.05 27 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 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.01 16 0 4 0
30MAR27 6.75 P 0.27 0.29 0.27 0.27 +0.02 16 25 50 +25
30MAR27 7.00 P 0.39 0.39 0.39 0.38 +0.03 16 15 65 +15
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.03 16 0 50 0
30MAR27 7.50 P 0.70 0.70 0.70 0.67 +0.06 16 1 24 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.82 +0.04 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.06 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.06 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.06 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.08 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.07 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 +0.06 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.05 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.04 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.05 25 0 0 0
TOTAL PUT 598 17,404 +474
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$ 31.84
30MAR26 15.50 C 0.00 0.00 0.00 16.35 +0.73 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.87 +0.77 149 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.35 +0.73 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.88 +0.76 145 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.38 +0.76 139 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.90 +0.78 144 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.36 +0.74 101 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.89 +0.70 127 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.39 +0.77 121 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.89 +0.71 115 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.89 +0.77 104 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.90 +0.72 97 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 8.90 +0.72 86 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.86 +0.74 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.90 +0.77 66 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 5.90 +0.77 57 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.87 +0.74 36 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 3.87 +0.71 28 0 330 0
30MAR26 29.00 C 0.00 0.00 0.00 2.90 +0.66 29 0 130 0
30MAR26 30.00 C 1.97 2.09 1.93 2.00 +0.58 30 70 74 -30
30MAR26 31.00 C 1.19 1.30 1.19 1.23 +0.44 30 62 244 +32
30MAR26 32.00 C 0.57 0.60 0.57 0.66 +0.27 30 45 2,955 -26
30MAR26 33.00 C 0.30 0.37 0.30 0.30 +0.12 29 230 400 +108
30MAR26 34.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 241 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.41 +0.75 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.91 +0.73 54 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.92 +0.75 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.92 +0.74 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.93 +0.75 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.94 +0.76 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.96 +0.76 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.99 +0.63 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.96 +0.70 27 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 4.02 +0.66 26 0 50 0
29APR26 29.00 C 0.00 0.00 0.00 3.13 +0.58 26 0 81 0
29APR26 30.00 C 2.25 2.25 2.23 2.35 +0.52 26 13 104 +13
29APR26 31.00 C 1.71 1.71 1.71 1.67 +0.42 26 8 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.13 +0.32 26 0 466 0
29APR26 33.00 C 0.75 0.75 0.75 0.73 +0.23 26 1 137 0
29APR26 34.00 C 0.48 0.48 0.45 0.45 +0.15 26 9 180 +3
29APR26 35.00 C 0.00 0.00 0.00 0.26 +0.09 26 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 84 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 7 0
29APR26 39.00 C 0.03 0.03 0.03 0.02 0.00 27 29 30 +29
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 9.99 +0.78 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.00 +0.64 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.10 +0.72 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.12 +0.71 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.16 +0.68 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.08 +0.66 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.20 +0.62 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.37 +0.55 26 0 6 0
28MAY26 30.00 C 2.58 2.58 2.58 2.64 +0.51 26 12 11 +10
28MAY26 31.00 C 0.00 0.00 0.00 1.99 +0.42 25 0 69 0
28MAY26 32.00 C 0.00 0.00 0.00 1.46 +0.33 25 0 176 0
28MAY26 33.00 C 0.00 0.00 0.00 1.04 +0.25 25 0 101 0
28MAY26 34.00 C 0.00 0.00 0.00 0.72 +0.19 25 0 92 0
28MAY26 35.00 C 0.00 0.00 0.00 0.49 +0.14 26 0 72 0
28MAY26 36.00 C 0.00 0.00 0.00 0.33 +0.10 26 0 88 0
28MAY26 37.00 C 0.00 0.00 0.00 0.21 +0.06 26 0 105 0
28MAY26 38.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.44 +0.74 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.94 +0.74 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.44 +0.73 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.95 +0.74 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.45 +0.74 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.95 +0.74 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.96 +0.74 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.99 +0.76 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.12 +0.71 46 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.16 +0.72 43 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.19 +0.72 39 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.20 +0.70 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.11 +0.67 26 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.22 +0.62 25 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.41 +0.56 26 0 52 0
29JUN26 30.00 C 2.69 2.69 2.69 2.71 +0.50 26 15 92 +15
29JUN26 31.00 C 0.00 0.00 0.00 2.10 +0.42 26 0 95 0
29JUN26 32.00 C 0.00 0.00 0.00 1.59 +0.35 26 0 93 0
29JUN26 33.00 C 0.00 0.00 0.00 1.15 +0.27 26 0 292 0
29JUN26 34.00 C 0.00 0.00 0.00 0.82 +0.21 26 0 353 0
29JUN26 35.00 C 0.54 0.54 0.54 0.57 +0.16 26 7 216 -7
29JUN26 36.00 C 0.00 0.00 0.00 0.38 +0.11 26 0 126 0
29JUN26 37.00 C 0.00 0.00 0.00 0.25 +0.07 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 13.44 +0.73 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.95 +0.74 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.45 +0.74 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.95 +0.74 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.96 +0.74 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.99 +0.76 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.12 +0.71 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.16 +0.72 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.19 +0.72 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.24 +0.74 30 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.21 +0.66 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.39 +0.62 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.65 +0.57 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.00 +0.51 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.36 +0.41 24 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 +0.35 25 0 49 0
29SEP26 33.00 C 0.00 0.00 0.00 1.51 +0.29 25 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 1.20 +0.24 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.95 +0.19 25 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.76 +0.18 25 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.60 +0.15 25 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 +0.13 25 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 +0.11 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.08 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.07 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 12.45 +0.74 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.95 +0.74 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.96 +0.74 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.99 +0.76 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.12 +0.71 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.16 +0.72 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.19 +0.72 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.24 +0.72 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.31 +0.60 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.54 +0.53 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.86 +0.48 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.27 +0.52 24 0 15 0
30DEC26 31.00 C 2.61 2.61 2.61 2.67 +0.37 23 15 15 +15
30DEC26 32.00 C 0.00 0.00 0.00 2.22 +0.30 23 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.86 +0.28 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.54 +0.25 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.28 +0.21 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.08 +0.19 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 +0.16 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 +0.12 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.59 +0.11 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.46 +0.08 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 +0.07 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.99 +0.75 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.12 +0.71 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.16 +0.72 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.19 +0.72 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.29 +0.63 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.52 +0.59 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.82 +0.53 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.19 +0.47 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.65 +0.55 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.06 +0.40 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 +0.34 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.26 +0.33 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.92 +0.27 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 +0.25 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.42 +0.22 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 +0.19 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.04 +0.18 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 +0.14 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.71 +0.14 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.58 +0.10 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 +0.09 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 +0.08 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.34 +0.08 24 0 0 0
TOTAL CALL 516 11,421 +162
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.07 31 0 183 0
30MAR26 30.00 P 0.14 0.15 0.13 0.14 -0.17 30 61 152 +41
30MAR26 31.00 P 0.40 0.40 0.36 0.38 -0.33 30 31 187 +20
30MAR26 32.00 P 0.87 0.88 0.72 0.80 -0.51 30 42 138 -5
30MAR26 33.00 P 1.52 1.52 1.52 1.45 -0.65 30 15 397 0
30MAR26 34.00 P 0.00 0.00 0.00 2.26 -0.68 30 0 301 0
30MAR26 35.00 P 0.00 0.00 0.00 3.18 -0.73 29 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 4.16 -0.74 0 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 5.16 -0.74 0 0 96 0
30MAR26 38.00 P 0.00 0.00 0.00 6.16 -0.74 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.17 -0.73 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.19 -0.71 63 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.16 -0.74 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.17 -0.73 67 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.16 -0.74 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.16 -0.74 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.08 27 0 34 0
29APR26 29.00 P 0.23 0.23 0.23 0.21 -0.17 26 1 72 +1
29APR26 30.00 P 0.43 0.43 0.43 0.43 -0.24 27 15 144 +13
29APR26 31.00 P 0.77 0.77 0.77 0.74 -0.37 26 4 315 0
29APR26 32.00 P 1.20 1.22 1.20 1.20 -0.46 26 19 592 +19
29APR26 33.00 P 0.00 0.00 0.00 1.80 -0.56 26 0 57 0
29APR26 34.00 P 0.00 0.00 0.00 2.52 -0.61 26 0 107 0
29APR26 35.00 P 0.00 0.00 0.00 3.34 -0.66 26 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 4.23 -0.70 26 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 5.18 -0.72 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.16 -0.74 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.17 -0.73 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.19 -0.71 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.17 -0.73 38 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.17 -0.73 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.16 -0.74 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.16 -0.74 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.11 -0.08 26 0 1 0
28MAY26 28.00 P 0.00 0.00 0.00 0.22 -0.13 26 0 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.39 -0.20 26 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.65 -0.27 26 0 72 0
28MAY26 31.00 P 0.00 0.00 0.00 1.01 -0.37 26 0 76 0
28MAY26 32.00 P 0.00 0.00 0.00 1.50 -0.43 26 0 117 0
28MAY26 33.00 P 0.00 0.00 0.00 2.08 -0.50 26 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 2.74 -0.57 26 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 3.51 -0.62 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 4.35 -0.66 26 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 5.25 -0.69 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.19 -0.72 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.17 -0.73 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.19 -0.71 31 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.17 -0.73 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.17 -0.73 34 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.16 -0.74 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.16 -0.74 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.09 26 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.14 26 0 127 0
29JUN26 28.00 P 0.00 0.00 0.00 0.58 -0.21 25 0 14 0
29JUN26 29.00 P 0.86 0.86 0.86 0.88 -0.28 25 8 37 0
29JUN26 30.00 P 0.00 0.00 0.00 1.28 -0.35 25 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 1.78 -0.41 25 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 2.36 -0.47 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 3.01 -0.55 24 0 336 0
29JUN26 34.00 P 0.00 0.00 0.00 3.84 -0.58 26 0 301 0
29JUN26 35.00 P 0.00 0.00 0.00 4.65 -0.62 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.51 -0.59 26 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 6.29 -0.72 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.22 -0.66 14 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.16 -0.69 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.13 -0.69 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.10 -0.70 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.08 -0.70 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.06 -0.70 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.05 -0.87 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 -0.10 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 -0.13 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.18 25 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 -0.23 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.40 -0.28 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.86 -0.32 25 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.40 -0.35 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 3.00 -0.30 26 0 46 0
29SEP26 33.00 P 0.00 0.00 0.00 3.56 -0.44 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.26 -0.49 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.02 -0.69 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 5.92 -0.62 27 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.77 -0.65 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.65 -0.67 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.55 -0.68 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.46 -0.70 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.39 -0.72 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.34 -0.72 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.28 -0.73 27 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.24 -0.75 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.08 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.11 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.15 24 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 0.90 -0.20 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.24 -0.24 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 -0.30 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 -0.34 24 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.66 -0.39 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.24 -0.45 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.89 -0.47 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.46 -0.63 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.35 -0.54 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.13 -0.60 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.96 -0.60 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.86 -0.58 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 -0.51 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.66 -0.50 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.58 -0.53 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.50 -0.56 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.44 -0.57 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.39 -0.60 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 -0.08 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.43 -0.10 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.61 -0.13 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.84 -0.15 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.12 -0.19 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.45 -0.25 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 1.86 -0.29 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.34 -0.33 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.87 -0.39 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.48 -0.44 24 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.13 -0.41 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.79 -0.53 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.55 -0.36 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.34 -0.39 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.15 -0.41 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.01 -0.43 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.88 -0.39 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.66 -0.52 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.58 -0.53 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.50 -0.56 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.44 -0.57 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.39 -0.60 27 0 0 0
TOTAL PUT 196 12,774 +89
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$ 5.94
30MAR26 3.40 C 0.00 0.00 0.00 2.55 -0.07 138 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.46 -0.06 152 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.35 -0.07 125 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.26 -0.06 138 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.16 -0.06 131 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.06 -0.06 124 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.98 -0.04 139 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.85 -0.07 95 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.76 -0.06 105 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.66 -0.06 99 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.55 -0.07 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.45 -0.07 73 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.25 -0.07 63 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.16 -0.07 69 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.06 -0.06 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.95 -0.08 48 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.70 -0.07 36 0 672 0
30MAR26 5.50 C 0.54 0.54 0.54 0.48 -0.07 40 3 685 -3
30MAR26 5.75 C 0.00 0.00 0.00 0.29 -0.06 39 0 388 0
30MAR26 6.00 C 0.19 0.19 0.17 0.17 -0.03 43 6 989 +1
30MAR26 6.25 C 0.10 0.10 0.10 0.08 -0.03 42 7 1,153 0
30MAR26 6.50 C 0.05 0.05 0.05 0.04 -0.01 45 70 790 +70
30MAR26 6.75 C 0.03 0.03 0.02 0.02 0.00 47 46 451 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 452 0
30MAR26 7.25 C 0.01 0.01 0.01 0.01 0.00 58 9 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.80 -0.03 73 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.70 -0.02 69 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.60 -0.04 65 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.50 -0.03 61 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.40 -0.03 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.27 -0.07 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.16 -0.07 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.10 -0.04 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.01 -0.05 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.79 -0.03 42 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.57 -0.06 36 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.40 -0.06 35 0 2,066 0
29APR26 6.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 779 0
29APR26 6.25 C 0.21 0.21 0.21 0.19 -0.03 37 2 794 +2
29APR26 6.50 C 0.16 0.16 0.16 0.12 -0.02 37 30 206 +30
29APR26 6.75 C 0.11 0.11 0.11 0.07 -0.02 37 10 95 +10
29APR26 7.00 C 0.08 0.09 0.08 0.04 -0.01 37 60 350 +30
29APR26 7.25 C 0.04 0.04 0.04 0.03 0.00 39 50 1,981 -50
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 40 0 270 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 1.80 -0.04 54 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.71 -0.03 54 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.60 -0.06 48 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.51 -0.02 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.40 -0.05 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.32 -0.02 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.20 -0.06 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.10 -0.07 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.05 -0.04 40 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.81 -0.07 34 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.63 -0.05 34 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.48 -0.05 34 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 439 0
28MAY26 6.25 C 0.00 0.00 0.00 0.26 -0.03 35 0 277 0
28MAY26 6.50 C 0.19 0.19 0.19 0.18 -0.03 35 10 100 +10
28MAY26 6.75 C 0.00 0.00 0.00 0.12 -0.03 35 0 99 0
28MAY26 7.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 60 0
28MAY26 7.25 C 0.07 0.07 0.07 0.05 -0.02 34 10 376 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 260 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.12 -0.03 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.02 -0.03 53 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.92 -0.03 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.80 -0.05 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.72 -0.04 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.63 -0.03 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.51 -0.07 37 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.44 -0.03 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.35 -0.02 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.26 -0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.16 -0.04 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.08 -0.04 36 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.87 -0.04 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.69 -0.05 33 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 -0.05 33 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 -0.06 33 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.04 34 0 466 0
29JUN26 6.50 C 0.30 0.30 0.30 0.25 -0.03 35 1 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.04 34 0 1,733 0
29JUN26 7.00 C 0.17 0.17 0.17 0.13 -0.03 34 5 615 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.02 35 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.80 -0.06 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.73 -0.03 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 -0.02 45 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.54 -0.04 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.44 -0.04 40 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.36 -0.03 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.27 -0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.18 -0.04 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.10 -0.04 37 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.90 -0.05 35 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 -0.04 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.59 -0.04 34 0 47 0
29SEP26 6.00 C 0.51 0.51 0.51 0.47 -0.04 34 6 1,218 -6
29SEP26 6.25 C 0.00 0.00 0.00 0.37 -0.03 34 0 1,008 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 -0.02 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.03 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 219 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.02 33 0 63 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.84 -0.02 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.74 -0.03 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 -0.02 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.55 -0.03 39 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 -0.02 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.37 -0.04 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.21 -0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 -0.04 35 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 -0.04 34 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 -0.03 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 -0.07 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.55 -0.04 33 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 -0.05 33 0 299 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.03 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.03 33 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 161 0
30DEC26 7.25 C 0.27 0.27 0.27 0.21 -0.02 33 49 216 +49
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.66 -0.03 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 -0.03 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.48 -0.03 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.40 -0.02 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.32 -0.03 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 -0.03 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.17 -0.03 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.74 -0.05 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 -0.05 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 -0.05 32 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 -0.04 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.03 32 0 30 0
30MAR27 7.50 C 0.32 0.32 0.32 0.24 -0.03 32 3 6 +3
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.03 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
TOTAL CALL 377 27,449 +146
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 147 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 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 91 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 69 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 548 0
30MAR26 5.50 P 0.03 0.03 0.03 0.03 0.00 38 80 1,278 +80
30MAR26 5.75 P 0.07 0.10 0.07 0.10 +0.02 41 11 478 0
30MAR26 6.00 P 0.20 0.21 0.20 0.21 +0.02 40 19 353 -5
30MAR26 6.25 P 0.00 0.00 0.00 0.39 +0.05 44 0 211 0
30MAR26 6.50 P 0.00 0.00 0.00 0.59 +0.05 42 0 199 0
30MAR26 6.75 P 0.89 0.89 0.83 0.82 +0.05 43 18 70 -18
30MAR26 7.00 P 0.00 0.00 0.00 1.07 +0.07 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.33 +0.08 69 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.32 +0.07 92 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 37 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 38 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 179 0
29APR26 5.50 P 0.09 0.11 0.08 0.11 +0.01 35 16 603 +16
29APR26 5.75 P 0.19 0.20 0.19 0.20 +0.02 36 16 877 +16
29APR26 6.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 235 0
29APR26 6.25 P 0.00 0.00 0.00 0.48 +0.04 37 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.68 +0.06 40 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.86 +0.04 36 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.09 +0.04 38 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.33 +0.05 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.82 +0.06 46 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.32 +0.07 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 34 0 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 34 0 92 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 34 0 136 0
28MAY26 5.25 P 0.08 0.08 0.08 0.09 0.00 33 2 607 +2
28MAY26 5.50 P 0.14 0.14 0.14 0.16 +0.02 33 8 538 0
28MAY26 5.75 P 0.25 0.25 0.25 0.25 +0.02 33 5 338 +5
28MAY26 6.00 P 0.00 0.00 0.00 0.38 +0.02 34 0 105 0
28MAY26 6.25 P 0.00 0.00 0.00 0.54 +0.04 35 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
28MAY26 6.75 P 0.90 0.90 0.90 0.93 +0.06 38 10 10 +10
28MAY26 7.00 P 0.00 0.00 0.00 1.12 +0.04 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.34 +0.03 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.82 +0.05 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.07 +0.06 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.32 +0.05 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.06 +0.05 0 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 38 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 35 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 36 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 35 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 34 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 33 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.01 35 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.02 35 0 127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.02 35 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 +0.03 35 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.78 +0.04 35 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.98 +0.05 37 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.18 +0.05 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.41 +0.07 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.63 +0.06 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.86 +0.05 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.09 +0.04 40 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.33 +0.03 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.56 +0.04 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.02 34 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 35 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.02 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.02 33 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.02 32 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.02 32 0 87 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.03 32 0 122 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.03 32 0 191 0
29SEP26 5.75 P 0.55 0.55 0.55 0.59 +0.04 32 16 385 +16
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.04 31 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.92 +0.04 32 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 +0.02 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.01 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.49 +0.02 30 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.71 +0.02 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.95 +0.06 32 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.16 +0.02 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 +0.06 31 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 +0.06 29 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 31 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.01 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.02 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.02 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.03 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.03 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.04 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 +0.04 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.35 +0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 +0.02 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.76 +0.04 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 +0.03 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 +0.04 31 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.64 +0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.88 +0.02 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.01 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 +0.03 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.21 +0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.80 +0.02 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 0.00 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 +0.03 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.45 +0.05 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.67 +0.03 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 +0.02 27 0 0 0
TOTAL PUT 201 21,115 +122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 91.35
30MAR26 18.50 C 0.00 0.00 0.00 72.87 -3.15 260 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 72.37 -3.15 252 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 71.87 -3.15 245 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 71.37 -3.15 236 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 70.35 -3.17 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 69.37 -3.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 68.37 -3.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 67.37 -3.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 66.37 -3.15 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 65.37 -3.16 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 64.37 -3.16 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 63.38 -3.15 199 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 62.38 -3.15 190 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 61.38 -3.15 180 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 60.38 -3.19 169 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 59.38 -3.15 154 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 58.38 -3.15 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 57.38 -3.15 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 56.41 -3.12 194 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 55.38 -3.16 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 54.38 -3.16 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 53.38 -3.16 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 52.39 -3.15 145 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 51.39 -3.15 138 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 50.39 -3.18 130 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 49.39 -3.15 122 0 0 0
30MAR26 43.00 C 49.79 49.79 49.79 48.39 -3.15 110 10 73 -3
30MAR26 44.00 C 0.00 0.00 0.00 47.37 -3.17 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 46.39 -3.15 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 45.39 -3.16 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.39 -3.16 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 43.39 -3.16 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.40 -3.15 109 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.40 -3.15 104 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.90 -3.15 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.37 -3.24 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 33.90 -3.16 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.41 -3.15 75 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 28.91 -3.10 65 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 26.42 -3.16 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.94 -3.31 67 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 21.57 -3.24 77 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 19.06 -3.06 67 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 16.46 -3.33 48 0 55 0
30MAR26 77.50 C 16.33 16.33 16.33 14.42 -3.11 67 15 539 0
30MAR26 80.00 C 0.00 0.00 0.00 12.26 -3.38 67 0 76 0
30MAR26 82.50 C 0.00 0.00 0.00 10.25 -3.29 67 0 5 0
30MAR26 85.00 C 9.50 9.50 9.50 8.42 -3.09 67 2 34 +2
30MAR26 87.50 C 0.00 0.00 0.00 6.79 -2.86 67 0 86 0
30MAR26 90.00 C 7.00 7.00 4.90 5.30 -2.45 66 10 87 -3
30MAR26 92.50 C 5.35 5.76 3.92 4.25 -1.87 68 41 169 -12
30MAR26 95.00 C 4.31 4.70 2.90 3.26 -1.66 68 44 193 +2
30MAR26 97.50 C 3.40 3.49 2.30 2.44 -1.47 68 15 132 +4
30MAR26 100.00 C 3.50 3.50 1.75 1.79 -1.43 68 41 204 +8
30MAR26 102.50 C 2.25 2.25 1.78 1.29 -1.17 68 21 174 -10
30MAR26 105.00 C 1.49 1.81 1.15 0.91 -0.97 68 14 187 0
30MAR26 107.50 C 1.27 1.27 1.21 0.64 -0.77 68 2 89 +1
30MAR26 110.00 C 0.90 1.20 0.60 0.44 -0.60 68 57 194 -31
30MAR26 112.50 C 0.77 0.86 0.77 0.29 -0.47 67 9 92 +5
30MAR26 115.00 C 0.38 0.38 0.38 0.20 -0.35 68 1 72 +1
30MAR26 117.50 C 0.42 0.42 0.42 0.13 -0.26 68 1 230 +1
30MAR26 120.00 C 0.28 0.35 0.26 0.09 -0.19 68 4 115 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.13 69 0 36 0
30MAR26 125.00 C 0.14 0.14 0.14 0.04 -0.09 69 3 46 -2
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.06 70 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.05 71 0 64 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.04 69 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 156 0
29APR26 52.50 C 0.00 0.00 0.00 39.03 -3.48 62 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 36.56 -3.19 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.11 -3.34 62 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.69 -3.33 63 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.33 -3.44 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.79 -3.88 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.49 -3.78 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.29 -3.79 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.09 -3.09 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.84 -3.72 56 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 16.26 -3.36 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.83 -2.76 65 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 12.90 -3.07 63 0 130 0
29APR26 85.00 C 12.50 12.50 12.50 11.36 -3.13 63 2 130 0
29APR26 87.50 C 0.00 0.00 0.00 9.94 -2.87 63 0 106 0
29APR26 90.00 C 0.00 0.00 0.00 8.58 -2.78 62 0 136 0
29APR26 92.50 C 8.50 8.50 7.20 7.53 -2.01 63 2 65 -1
29APR26 95.00 C 0.00 0.00 0.00 6.66 -1.74 64 0 47 0
29APR26 97.50 C 6.64 6.68 6.64 5.69 -1.85 64 121 195 +61
29APR26 100.00 C 5.94 6.05 4.89 4.88 -1.68 64 34 127 +30
29APR26 102.50 C 4.78 5.50 4.78 4.14 -1.59 64 17 50 -12
29APR26 105.00 C 4.00 4.00 4.00 3.51 -1.63 64 4 53 0
29APR26 107.50 C 0.00 0.00 0.00 2.96 -1.49 64 0 51 0
29APR26 110.00 C 3.11 3.38 2.70 2.48 -1.36 63 17 91 -8
29APR26 112.50 C 3.18 3.38 2.95 2.08 -1.22 63 11 65 -5
29APR26 115.00 C 2.59 2.59 2.59 1.73 -1.10 63 1 107 -1
29APR26 117.50 C 0.00 0.00 0.00 1.44 -0.97 63 0 24 0
29APR26 120.00 C 1.84 2.28 1.84 1.19 -0.87 63 8 79 -4
29APR26 122.50 C 0.00 0.00 0.00 0.98 -0.77 63 0 6 0
29APR26 125.00 C 1.61 1.61 1.61 0.81 -0.67 63 2 11 0
29APR26 127.50 C 0.00 0.00 0.00 0.65 -0.61 63 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.55 -0.51 63 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.43 -0.46 63 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.36 -0.39 63 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.29 -0.32 63 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.23 -0.30 63 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.20 -0.24 63 0 7 0
29APR26 145.00 C 0.76 0.76 0.41 0.16 -0.21 63 18 53 0
28MAY26 62.50 C 0.00 0.00 0.00 29.84 -3.48 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.65 -3.10 60 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.99 -3.72 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.31 -3.20 58 0 0 0
28MAY26 72.50 C 24.52 24.52 24.52 21.14 -3.37 56 15 40 +15
28MAY26 75.00 C 0.00 0.00 0.00 19.57 -3.55 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.75 -2.73 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 16.10 -3.57 59 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 15.07 -2.84 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.23 -2.69 60 0 2 0
28MAY26 87.50 C 0.00 0.00 0.00 12.66 -2.67 65 0 2 0
28MAY26 90.00 C 0.00 0.00 0.00 11.03 -2.55 63 0 14 0
28MAY26 92.50 C 0.00 0.00 0.00 9.98 -2.72 63 0 4 0
28MAY26 95.00 C 9.25 9.25 9.21 9.03 -1.92 64 3 27 0
28MAY26 97.50 C 0.00 0.00 0.00 8.17 -2.03 64 0 43 0
28MAY26 100.00 C 7.95 8.30 7.95 7.35 -1.95 64 2 81 +1
28MAY26 102.50 C 0.00 0.00 0.00 6.55 -1.95 64 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 5.82 -1.86 64 0 45 0
28MAY26 107.50 C 0.00 0.00 0.00 5.17 -1.74 64 0 79 0
28MAY26 110.00 C 5.20 5.20 4.85 4.58 -1.63 64 8 51 -2
28MAY26 112.50 C 0.00 0.00 0.00 3.93 -1.65 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 3.48 -1.52 63 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 3.16 -1.32 64 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 2.70 -1.19 63 0 4 0
28MAY26 122.50 C 0.00 0.00 0.00 2.38 -1.09 63 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 2.09 -1.01 63 0 0 0
28MAY26 127.50 C 2.35 2.35 2.35 1.83 -0.93 63 1 3 +1
28MAY26 130.00 C 0.00 0.00 0.00 1.61 -0.85 63 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 1.41 -0.78 63 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 1.23 -0.72 63 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 1.08 -0.65 63 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.94 -0.60 63 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 70.37 -3.29 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 69.51 -3.41 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 68.86 -2.95 136 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 67.53 -3.04 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 66.53 -3.05 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 65.54 -3.41 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 64.55 -3.15 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 63.56 -2.97 71 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 62.56 -3.07 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 61.38 -3.58 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 60.48 -3.18 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 59.59 -3.09 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 58.97 -3.25 104 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 57.45 -3.14 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 56.45 -3.63 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 55.63 -3.30 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 54.64 -3.59 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 53.65 -3.47 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 52.67 -3.10 63 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 51.66 -3.46 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 50.51 -3.39 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 49.73 -3.60 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 48.84 -3.04 69 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 47.64 -3.31 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.81 -3.05 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.44 -3.98 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.88 -3.72 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.74 -3.26 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.40 -3.68 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.58 -3.56 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.11 -4.13 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.97 -3.92 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.68 -3.78 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.37 -4.02 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.32 -3.64 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.10 -3.76 54 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 26.05 -4.03 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.22 -3.79 56 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 22.48 -3.23 57 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.82 -3.15 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.51 -2.75 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 17.77 -2.91 59 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 16.45 -2.70 60 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 15.11 -2.96 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 13.83 -2.61 60 0 21 0
29JUN26 90.00 C 0.00 0.00 0.00 13.01 -2.52 62 0 23 0
29JUN26 92.50 C 13.38 13.38 13.38 11.98 -2.00 62 1 10 +1
29JUN26 95.00 C 0.00 0.00 0.00 11.04 -1.93 63 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 10.18 -1.60 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 9.40 -1.74 64 0 25 0
29JUN26 102.50 C 0.00 0.00 0.00 8.58 -1.74 64 0 10 0
29JUN26 105.00 C 7.85 7.85 7.85 7.81 -1.81 64 15 17 +14
29JUN26 107.50 C 7.20 7.35 7.20 7.11 -1.82 64 30 69 +30
29JUN26 110.00 C 0.00 0.00 0.00 6.46 -1.73 63 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 5.87 -1.64 63 0 12 0
29JUN26 115.00 C 0.00 0.00 0.00 5.32 -1.55 63 0 51 0
29JUN26 117.50 C 0.00 0.00 0.00 4.69 -1.60 62 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 4.25 -1.51 62 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 3.85 -1.41 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 3.48 -1.19 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.15 -1.12 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 2.85 -1.04 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 2.58 -0.97 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.33 -0.91 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 2.10 -0.86 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.90 -0.80 62 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.71 -0.75 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.55 -0.69 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.40 -0.64 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.26 -0.60 62 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 1.14 -0.55 62 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 1.02 -0.52 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.92 -0.48 62 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.83 -0.45 62 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.75 -0.41 62 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.68 -0.38 62 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.61 -0.36 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.55 -0.33 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.50 -0.30 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.45 -0.28 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.40 -0.26 62 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.36 -0.24 62 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.33 -0.22 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.29 -0.21 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.27 -0.19 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.24 -0.17 62 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.22 -0.16 63 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.19 -0.15 62 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.18 -0.13 63 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.16 -0.12 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.92 -3.45 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 53.89 -3.84 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.94 -3.84 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.00 -3.53 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.22 -3.63 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.06 -3.87 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.35 -3.38 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.22 -3.91 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.64 -3.54 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.43 -3.81 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.74 -3.60 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.82 -3.43 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.08 -3.28 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.89 -3.59 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.96 -3.36 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.02 -3.53 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.67 -3.34 58 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 34.54 -3.61 57 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 33.30 -2.93 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 30.79 -3.72 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.11 -3.53 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.54 -3.36 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.03 -3.35 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 24.59 -3.07 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.21 -3.09 59 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 21.90 -2.92 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 20.66 -3.24 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 19.48 -3.17 60 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.49 -2.74 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.08 -2.23 64 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 16.83 -2.13 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.93 -2.39 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.05 -2.20 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.27 -1.99 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 13.53 -1.91 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 12.76 -2.00 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.00 -2.00 64 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 11.29 -2.23 64 0 8 0
29SEP26 112.50 C 0.00 0.00 0.00 10.61 -2.28 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.98 -2.27 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 9.38 -2.21 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 8.56 -2.40 63 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 8.29 -2.08 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 7.57 -2.24 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 7.11 -2.17 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 6.69 -2.09 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 6.29 -2.01 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.91 -1.94 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 5.55 -1.88 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 5.38 -1.65 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.91 -1.74 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.62 -1.67 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 4.34 -1.61 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.08 -1.55 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.84 -1.49 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.61 -1.44 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 3.40 -1.38 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.20 -1.32 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 3.01 -1.27 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.83 -1.22 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.66 -1.18 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.51 -1.02 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.36 -0.98 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 2.22 -0.95 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 2.09 -0.91 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.97 -0.87 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.85 -0.85 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.75 -0.81 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.65 -0.77 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.60 -0.77 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.46 -0.72 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.38 -0.69 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.30 -0.66 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.22 -0.69 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 45.90 -3.54 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 45.08 -3.52 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.34 -3.54 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.37 -3.39 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.39 -3.47 58 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 38.59 -3.77 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.85 -3.69 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.51 -3.14 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.44 -3.64 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.86 -3.49 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.36 -3.54 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.45 -2.63 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.02 -2.74 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.52 -2.87 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.11 -2.98 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 23.96 -2.96 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.92 -2.86 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.94 -2.76 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.99 -2.66 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.37 -2.28 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.54 -2.06 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.72 -2.11 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.95 -2.12 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 17.23 -1.97 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 16.50 -1.97 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 15.74 -2.17 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.01 -2.10 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 14.31 -2.12 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.65 -2.07 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.02 -2.01 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.42 -1.96 63 0 104 0
30DEC26 122.50 C 0.00 0.00 0.00 11.84 -1.92 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 11.30 -1.87 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.78 -1.82 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 10.29 -1.77 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.82 -1.72 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 9.37 -1.68 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.95 -1.63 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.54 -1.59 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.16 -1.54 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.79 -1.50 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.44 -1.46 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.10 -1.43 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.79 -1.38 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.49 -1.34 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 6.20 -1.30 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.92 -1.27 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.66 -1.23 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.41 -1.20 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.03 -1.31 62 0 0 0
30DEC26 170.00 C 7.20 7.25 7.20 4.95 -1.13 63 7 7 +7
30MAR27 62.50 C 0.00 0.00 0.00 37.12 -3.36 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.60 -3.42 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.21 -3.33 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.61 -3.42 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.68 -2.91 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.64 -2.71 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.21 -2.89 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.69 -3.22 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.99 -2.77 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.12 -2.55 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.98 -2.67 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.06 -2.60 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.39 -2.34 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.30 -2.38 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.67 -2.41 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.92 -2.36 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.28 -2.23 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.60 -2.19 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.94 -2.15 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 18.21 -2.22 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.51 -2.29 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.84 -2.27 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.20 -2.22 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.58 -2.18 63 0 4 0
TOTAL CALL 609 7,975 +91
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 288 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 283 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 274 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 266 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 235 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 228 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 221 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 215 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 209 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 203 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 197 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 181 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 166 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 0.00 157 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 0.00 128 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 72 0 129 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 68 0 125 0
30MAR26 70.00 P 0.13 0.13 0.13 0.07 0.00 68 42 485 -42
30MAR26 72.50 P 0.23 0.23 0.20 0.14 +0.01 67 31 293 0
30MAR26 75.00 P 0.27 0.30 0.27 0.28 +0.04 67 3 110 -3
30MAR26 77.50 P 0.59 0.59 0.48 0.48 +0.06 67 18 116 -3
30MAR26 80.00 P 0.85 0.85 0.63 0.81 +0.12 67 21 223 +13
30MAR26 82.50 P 0.00 0.00 0.00 1.27 +0.18 66 0 75 0
30MAR26 85.00 P 1.99 2.05 1.44 1.93 +0.29 66 11 123 +3
30MAR26 87.50 P 2.33 2.90 2.33 2.78 +0.45 66 6 173 -2
30MAR26 90.00 P 3.45 4.29 2.98 3.88 +0.62 66 19 191 +8
30MAR26 92.50 P 4.30 5.09 4.30 5.17 +0.92 66 4 126 +2
30MAR26 95.00 P 7.17 7.17 5.50 6.76 +1.11 67 21 94 +19
30MAR26 97.50 P 0.00 0.00 0.00 8.45 +1.32 67 0 96 0
30MAR26 100.00 P 0.00 0.00 0.00 10.32 +1.79 67 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 12.70 +2.39 75 0 47 0
30MAR26 105.00 P 0.00 0.00 0.00 14.47 +2.35 67 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 17.20 +3.01 81 0 25 0
30MAR26 110.00 P 0.00 0.00 0.00 19.49 +2.57 83 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 21.93 +2.71 88 0 18 0
30MAR26 115.00 P 23.00 23.00 23.00 24.32 +2.74 91 3 8 -3
30MAR26 117.50 P 25.00 25.00 25.00 26.75 +2.75 95 3 3 -2
30MAR26 120.00 P 0.00 0.00 0.00 29.09 +2.75 94 0 13 0
30MAR26 122.50 P 0.00 0.00 0.00 31.65 +2.88 102 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 34.13 +2.94 106 0 0 0
30MAR26 127.50 P 34.60 34.60 34.60 36.61 +2.96 111 2 2 +2
30MAR26 130.00 P 0.00 0.00 0.00 38.71 +2.61 88 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.53 +2.70 116 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.87 +2.86 111 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 46.59 +3.11 128 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 49.08 +3.11 132 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 51.42 +3.02 127 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 53.67 +2.71 103 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 0.00 64 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 -0.01 63 0 3 0
29APR26 60.00 P 0.28 0.28 0.28 0.16 0.00 63 2 5 +2
29APR26 62.50 P 0.00 0.00 0.00 0.26 0.00 63 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.41 +0.02 63 0 25 0
29APR26 67.50 P 0.68 0.68 0.67 0.62 +0.03 63 4 27 +4
29APR26 70.00 P 0.80 0.80 0.80 0.91 +0.03 63 2 29 0
29APR26 72.50 P 1.14 1.27 1.10 1.24 +0.02 62 8 175 +4
29APR26 75.00 P 1.80 1.80 1.44 1.68 +0.04 62 28 43 +1
29APR26 77.50 P 1.94 2.28 1.94 2.23 +0.10 62 8 65 0
29APR26 80.00 P 3.10 3.10 2.44 2.89 +0.16 62 7 130 +6
29APR26 82.50 P 3.46 3.46 3.46 3.71 +0.25 62 1 209 -1
29APR26 85.00 P 4.15 4.78 4.15 4.64 +0.32 62 3 214 +1
29APR26 87.50 P 5.33 5.33 5.33 5.75 +0.42 62 1 173 -1
29APR26 90.00 P 6.66 6.66 6.15 6.97 +0.45 62 12 155 -5
29APR26 92.50 P 8.80 8.80 8.80 8.37 +0.56 62 1 84 -1
29APR26 95.00 P 0.00 0.00 0.00 9.93 +0.80 63 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 11.58 +0.94 64 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 13.25 +1.04 64 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 15.37 +1.47 67 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 17.29 +1.86 67 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 19.32 +2.00 68 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 21.36 +2.04 69 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.59 +2.22 70 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.47 +2.07 68 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 28.11 +2.41 73 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.07 +2.41 70 0 13 0
29APR26 122.50 P 30.00 30.00 30.00 32.82 +3.02 77 2 2 +2
29APR26 125.00 P 0.00 0.00 0.00 35.04 +2.98 77 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 37.62 +3.28 81 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 39.85 +2.90 80 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 42.37 +3.51 83 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 44.52 +2.97 81 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 46.84 +3.10 80 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 49.24 +3.12 80 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 51.90 +3.16 86 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 54.03 +2.68 80 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.83 +0.01 63 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 1.15 +0.03 63 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.55 +0.07 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.03 +0.13 63 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 2.49 +0.05 62 0 2 0
28MAY26 75.00 P 2.80 2.80 2.79 3.16 +0.13 62 4 8 +4
28MAY26 77.50 P 0.00 0.00 0.00 3.87 +0.17 62 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 4.72 +0.24 62 0 9 0
28MAY26 82.50 P 0.00 0.00 0.00 5.65 +0.28 62 0 96 0
28MAY26 85.00 P 0.00 0.00 0.00 6.74 +0.37 62 0 98 0
28MAY26 87.50 P 7.93 7.93 7.10 7.95 +0.48 62 2 34 +1
28MAY26 90.00 P 8.72 8.72 8.72 9.24 +0.55 63 1 117 0
28MAY26 92.50 P 10.29 10.29 10.29 10.69 +0.89 63 2 39 0
28MAY26 95.00 P 11.13 12.00 11.13 12.22 +0.79 63 4 61 +1
28MAY26 97.50 P 0.00 0.00 0.00 13.87 +1.32 64 0 21 0
28MAY26 100.00 P 0.00 0.00 0.00 15.60 +1.19 65 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 17.55 +1.25 66 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 19.29 +1.27 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.32 +1.54 67 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 23.33 +1.80 68 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.37 +2.04 68 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.45 +2.47 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.63 +2.06 70 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.50 +1.76 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.85 +1.93 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 36.34 +2.25 73 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 38.66 +2.46 74 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 40.65 +2.75 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 43.33 +2.68 76 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 45.26 +2.60 73 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.59 +2.67 73 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 50.40 +2.90 79 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 25.00 P 0.07 0.07 0.07 0.01 0.00 83 3 9 +3
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 +0.01 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 0.00 63 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.16 +0.01 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.01 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 +0.01 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.27 +0.01 63 0 6 0
29JUN26 50.00 P 0.48 0.48 0.48 0.31 +0.01 63 10 22 +4
29JUN26 52.50 P 0.00 0.00 0.00 0.45 +0.01 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.64 +0.02 62 0 68 0
29JUN26 57.50 P 0.00 0.00 0.00 0.88 +0.04 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.22 +0.08 63 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.56 +0.09 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.98 +0.07 62 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.53 +0.16 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.10 +0.16 62 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.71 +0.14 62 0 13 0
29JUN26 75.00 P 0.00 0.00 0.00 4.44 +0.22 62 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.31 +0.30 61 0 46 0
29JUN26 80.00 P 0.00 0.00 0.00 6.20 +0.30 61 0 14 0
29JUN26 82.50 P 0.00 0.00 0.00 7.27 +0.38 61 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 8.43 +0.46 62 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 9.67 +0.52 62 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 11.06 +0.63 62 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 12.52 +0.70 62 0 30 0
29JUN26 95.00 P 13.76 13.76 13.76 14.05 +0.85 63 2 17 +2
29JUN26 97.50 P 0.00 0.00 0.00 15.69 +1.03 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 17.40 +1.11 64 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 19.40 +1.32 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.17 +1.62 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.97 +1.41 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.98 +1.54 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.94 +1.59 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.00 +1.94 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.07 +1.83 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.03 +2.00 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 35.36 +2.20 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.56 +2.34 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.62 +2.24 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.05 +2.47 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 44.35 +2.68 72 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 46.17 +2.19 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 48.85 +2.59 73 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 51.18 +2.45 73 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 53.63 +2.93 75 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 55.80 +2.71 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 58.34 +2.96 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.71 +2.98 77 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 62.54 +2.43 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 65.44 +2.98 78 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.76 +2.96 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.16 +3.14 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.58 +3.14 79 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.80 +2.99 78 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.44 +3.07 81 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.66 +2.86 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.30 +3.35 82 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.72 +3.36 82 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.17 +3.35 83 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.46 +3.21 82 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.93 +3.27 83 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.49 +3.22 85 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 97.04 +3.37 87 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 99.29 +3.31 84 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 101.96 +3.40 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 104.31 +3.30 87 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 106.49 +3.05 82 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 109.22 +3.33 87 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.23 -0.04 63 0 34 0
29SEP26 38.00 P 0.00 0.00 0.00 0.28 -0.03 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.32 -0.04 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 -0.05 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.05 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.50 -0.05 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.57 -0.07 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.65 -0.06 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.75 -0.06 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 -0.07 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.94 -0.06 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 -0.06 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.18 -0.07 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.32 -0.07 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.66 -0.07 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.12 -0.07 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.50 -0.15 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.08 -0.15 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.66 -0.18 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.37 -0.02 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.12 -0.02 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.00 +0.10 62 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.84 +0.05 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 7.77 +0.04 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.81 +0.15 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.95 +0.18 62 0 43 0
29SEP26 82.50 P 10.52 10.52 10.52 11.18 +0.29 62 3 5 +2
29SEP26 85.00 P 0.00 0.00 0.00 12.48 +0.47 62 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 13.86 +0.59 62 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 15.23 +0.62 62 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 16.75 +0.69 63 0 23 0
29SEP26 95.00 P 0.00 0.00 0.00 18.38 +0.47 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 20.03 +0.54 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 21.73 +0.61 64 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 23.52 +0.72 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 25.58 +1.04 66 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.35 +0.93 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 29.14 +1.44 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 31.09 +1.51 66 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 33.03 +1.57 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.98 +1.58 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 36.94 +1.41 67 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 39.00 +1.47 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 41.10 +1.67 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.20 +1.79 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.30 +1.84 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 47.42 +1.88 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.64 +1.87 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 51.87 +1.98 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 54.10 +2.25 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.33 +2.12 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.58 +2.23 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.90 +2.34 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.22 +2.39 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.20 +2.17 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.79 +2.60 73 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.76 +2.24 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.07 +2.35 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.53 +2.57 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.86 +2.80 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.22 +2.86 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.67 +3.01 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 84.01 +3.03 75 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 86.06 +2.57 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.64 +3.00 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 91.07 +3.09 76 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.48 +3.06 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.79 +3.10 76 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.07 +3.02 75 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.57 +3.15 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.90 +3.10 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.34 +3.14 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.75 +3.11 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.17 +3.09 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.05 +0.06 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.24 +0.06 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.44 +0.06 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.87 +0.01 62 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.45 0.00 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.07 -0.01 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.78 +0.19 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.55 +0.18 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.33 +0.18 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.26 +0.29 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.21 +0.28 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.17 +0.28 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.27 +0.38 61 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 11.42 +0.41 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.65 +0.46 61 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.94 +0.50 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.31 +0.56 61 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 16.75 +0.62 62 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 18.24 +0.68 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.72 +0.66 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.33 +0.72 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.99 +0.91 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.74 +1.01 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.92 +1.51 65 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 28.35 +1.18 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 30.15 +1.21 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 32.20 +0.98 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.10 +1.06 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.01 +1.51 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.98 +1.44 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.96 +1.62 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.93 +1.63 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.92 +1.61 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.90 +1.60 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.02 +1.64 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 50.14 +1.90 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 52.26 +1.77 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 54.39 +1.89 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.51 +1.92 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.49 +1.79 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.89 +2.07 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.78 +1.82 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.36 +2.26 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.55 +2.28 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.76 +2.32 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.98 +2.35 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.01 +2.18 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.49 +2.45 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.33 +2.06 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.03 +2.52 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.31 +2.56 71 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.16 +0.13 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.14 +0.21 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.12 +0.20 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.12 +0.21 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.26 +0.36 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.44 +0.37 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.69 +0.45 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.99 +0.56 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.35 +0.74 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.77 +0.81 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.25 +0.73 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.78 +0.78 62 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 22.37 +0.86 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.00 +0.91 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.45 +0.74 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.16 +0.93 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.24 +1.30 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.92 +1.23 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.63 +1.12 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.49 +1.21 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.64 +1.52 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.41 +1.43 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.49 +1.60 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.33 +1.53 65 0 0 0
TOTAL PUT 294 8,985 +21
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$ 7.42
30MAR26 5.00 C 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.18 -0.22 84 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.93 -0.22 73 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 -0.22 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.44 -0.22 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.21 -0.22 67 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.00 -0.20 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.19 68 0 0 0
30MAR26 7.00 C 0.76 0.76 0.76 0.62 -0.18 67 1 2 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.49 -0.14 71 0 18 0
30MAR26 7.50 C 0.40 0.44 0.31 0.35 -0.14 68 27 52 -11
30MAR26 7.75 C 0.35 0.35 0.24 0.26 -0.12 70 61 67 -18
30MAR26 8.00 C 0.27 0.27 0.17 0.18 -0.10 69 281 1,805 +75
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.07 71 0 91 0
30MAR26 8.50 C 0.14 0.14 0.14 0.09 -0.05 71 18 192 +18
30MAR26 8.75 C 0.11 0.11 0.08 0.06 -0.04 71 2 256 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.03 72 0 208 0
30MAR26 9.25 C 0.05 0.05 0.04 0.03 -0.02 74 5 111 -1
30MAR26 9.50 C 0.02 0.02 0.02 0.02 -0.01 75 20 303 -20
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 72 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 106 10 72 +4
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.44 -0.22 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.20 -0.22 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.97 -0.21 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.74 -0.21 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.53 -0.20 57 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 -0.20 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.13 -0.20 56 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 0.94 -0.20 54 0 0 0
29APR26 7.00 C 0.86 0.86 0.86 0.80 -0.18 56 8 10 +8
29APR26 7.25 C 0.00 0.00 0.00 0.67 -0.17 56 0 8 0
29APR26 7.50 C 0.00 0.00 0.00 0.54 -0.14 55 0 93 0
29APR26 7.75 C 0.53 0.53 0.53 0.45 -0.13 57 2 41 0
29APR26 8.00 C 0.47 0.47 0.36 0.37 -0.11 57 6 99 -1
29APR26 8.25 C 0.35 0.35 0.35 0.30 -0.10 58 15 311 0
29APR26 8.50 C 0.27 0.31 0.27 0.23 -0.09 57 37 532 +37
29APR26 8.75 C 0.26 0.26 0.26 0.18 -0.08 57 1 502 -1
29APR26 9.00 C 0.00 0.00 0.00 0.14 -0.07 56 0 93 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 -0.05 57 0 164 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.04 58 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.03 58 0 61 0
29APR26 10.00 C 0.08 0.08 0.08 0.05 -0.03 57 1 45 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
28MAY26 5.00 C 0.00 0.00 0.00 2.48 -0.21 56 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.25 -0.21 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.03 -0.21 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.82 -0.20 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 -0.20 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.43 -0.19 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.26 -0.18 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.10 -0.17 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.94 -0.18 54 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.81 -0.16 54 0 31 0
28MAY26 7.50 C 0.82 0.82 0.82 0.70 -0.15 54 15 42 0
28MAY26 7.75 C 0.00 0.00 0.00 0.60 -0.14 55 0 223 0
28MAY26 8.00 C 0.61 0.61 0.61 0.52 -0.12 55 7 665 0
28MAY26 8.25 C 0.54 0.54 0.54 0.44 -0.11 55 13 528 0
28MAY26 8.50 C 0.00 0.00 0.00 0.38 -0.09 56 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.31 -0.09 55 0 80 0
28MAY26 9.00 C 0.32 0.32 0.32 0.26 -0.08 55 10 77 +10
28MAY26 9.25 C 0.00 0.00 0.00 0.22 -0.07 56 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.18 -0.06 55 0 1 0
28MAY26 9.75 C 0.21 0.21 0.21 0.15 -0.05 55 30 30 +29
28MAY26 10.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.09 -0.03 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 -0.22 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.20 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 -0.20 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 -0.20 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 -0.19 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 -0.18 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.38 -0.17 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.23 -0.16 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 -0.17 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.95 -0.16 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.85 -0.13 54 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 -0.13 54 0 7 0
29JUN26 8.00 C 0.67 0.67 0.67 0.66 -0.12 55 1 3,297 0
29JUN26 8.25 C 0.00 0.00 0.00 0.58 -0.12 55 0 308 0
29JUN26 8.50 C 0.00 0.00 0.00 0.51 -0.11 55 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 -0.09 55 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 -0.08 55 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 -0.08 55 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 -0.07 55 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.25 -0.06 55 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 -0.06 54 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.04 55 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 -0.21 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 -0.21 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.28 -0.20 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.10 -0.20 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 -0.18 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 -0.18 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 -0.18 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.17 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 -0.16 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 -0.16 52 0 200 0
29SEP26 7.50 C 1.22 1.22 1.22 1.15 -0.15 52 7 1,259 +7
29SEP26 7.75 C 0.00 0.00 0.00 1.05 -0.15 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.13 53 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 -0.12 53 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 -0.12 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.73 -0.12 53 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 -0.11 53 0 116 0
29SEP26 9.25 C 0.00 0.00 0.00 0.60 -0.11 53 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 -0.11 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 -0.11 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 -0.09 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.08 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.07 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.05 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.78 -0.20 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.60 -0.20 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 -0.19 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 -0.19 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.11 -0.18 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 -0.18 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 -0.18 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 -0.16 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.57 -0.16 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 -0.15 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 -0.13 51 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 -0.15 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.18 -0.14 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 -0.14 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.12 52 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 -0.12 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.11 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.11 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.13 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.12 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 -0.12 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 -0.10 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 -0.09 51 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.08 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.06 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.06 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.05 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.05 50 0 2 0
30MAR27 5.00 C 2.96 2.96 2.96 2.91 -0.20 50 3 3 +3
30MAR27 5.25 C 0.00 0.00 0.00 2.74 -0.20 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.58 -0.19 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.43 -0.19 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 -0.19 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 -0.19 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 -0.18 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 -0.17 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.78 -0.16 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.67 -0.16 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.58 -0.14 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 -0.15 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.40 -0.14 51 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 -0.14 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.23 -0.14 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 -0.13 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 -0.12 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.13 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 -0.15 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 -0.14 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.14 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 -0.13 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.64 -0.11 50 0 1 0
TOTAL CALL 581 15,223 +140
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 70 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 69 0 146 0
30MAR26 6.50 P 0.06 0.07 0.06 0.07 +0.01 68 6 190 -1
30MAR26 6.75 P 0.00 0.00 0.00 0.12 +0.02 67 0 91 0
30MAR26 7.00 P 0.16 0.20 0.16 0.20 +0.05 69 63 205 +63
30MAR26 7.25 P 0.00 0.00 0.00 0.29 +0.06 67 0 350 0
30MAR26 7.50 P 0.00 0.00 0.00 0.43 +0.09 69 0 314 0
30MAR26 7.75 P 0.00 0.00 0.00 0.59 +0.11 71 0 294 0
30MAR26 8.00 P 0.80 0.80 0.80 0.75 +0.13 68 2 356 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 +0.12 68 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 1.15 +0.15 67 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 +0.20 80 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.61 +0.19 70 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.85 +0.20 72 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 2.09 +0.21 71 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.33 +0.21 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.58 +0.21 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.08 +0.22 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.58 +0.22 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.08 +0.22 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.58 +0.22 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.08 +0.22 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.58 +0.22 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.08 +0.22 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 58 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 +0.01 58 0 52 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 123 0
29APR26 6.25 P 0.14 0.14 0.14 0.14 +0.02 57 15 109 +15
29APR26 6.50 P 0.00 0.00 0.00 0.19 +0.02 56 0 262 0
29APR26 6.75 P 0.28 0.28 0.28 0.27 +0.04 56 7 90 +7
29APR26 7.00 P 0.31 0.37 0.31 0.37 +0.06 57 2 204 +1
29APR26 7.25 P 0.00 0.00 0.00 0.48 +0.08 56 0 171 0
29APR26 7.50 P 0.00 0.00 0.00 0.62 +0.10 57 0 217 0
29APR26 7.75 P 0.00 0.00 0.00 0.77 +0.11 58 0 221 0
29APR26 8.00 P 0.87 0.87 0.87 0.91 +0.11 56 1 324 +1
29APR26 8.25 P 0.00 0.00 0.00 1.12 +0.14 59 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.30 +0.12 58 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.53 +0.18 62 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.70 +0.15 57 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.92 +0.17 57 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.14 +0.18 56 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.37 +0.18 55 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.61 +0.19 56 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.09 +0.20 56 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.58 +0.21 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.08 +0.22 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.58 +0.22 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.08 +0.22 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.58 +0.22 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.08 +0.22 0 0 0 0
28MAY26 5.00 P 0.03 0.03 0.03 0.04 +0.01 57 2 2 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.12 +0.01 55 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.17 +0.02 55 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
28MAY26 6.50 P 0.29 0.29 0.29 0.30 +0.04 54 1 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.39 +0.05 54 0 11 0
28MAY26 7.00 P 0.00 0.00 0.00 0.50 +0.07 55 0 79 0
28MAY26 7.25 P 0.53 0.53 0.53 0.62 +0.08 55 25 100 +25
28MAY26 7.50 P 0.00 0.00 0.00 0.76 +0.10 55 0 44 0
28MAY26 7.75 P 0.84 0.84 0.84 0.90 +0.10 55 7 347 -7
28MAY26 8.00 P 0.00 0.00 0.00 1.07 +0.11 56 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.25 +0.12 57 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 +0.13 55 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.60 +0.14 55 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.80 +0.15 55 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.01 +0.16 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 +0.16 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.44 +0.17 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.66 +0.17 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.13 +0.19 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.60 +0.19 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.09 +0.21 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.58 +0.21 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.08 +0.22 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 +0.04 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 +0.04 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 +0.04 53 0 0 0
29JUN26 6.75 P 0.50 0.50 0.50 0.50 +0.06 53 1 1 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.62 +0.08 54 0 667 0
29JUN26 7.25 P 0.00 0.00 0.00 0.74 +0.08 54 0 30 0
29JUN26 7.50 P 0.87 0.87 0.87 0.88 +0.09 54 1 41 +1
29JUN26 7.75 P 0.00 0.00 0.00 1.02 +0.09 54 0 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 +0.12 55 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 +0.11 55 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 +0.10 54 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 +0.13 54 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.14 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 +0.14 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 +0.15 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.16 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.74 +0.17 55 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.18 +0.17 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.64 +0.18 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 +0.20 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 +0.20 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.09 +0.21 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.58 +0.21 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.08 +0.22 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.03 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.04 52 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.03 51 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 +0.04 51 0 0 0
29SEP26 6.75 P 0.73 0.73 0.73 0.73 +0.06 51 1 200 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.85 +0.07 51 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 +0.08 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.12 +0.08 52 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.09 52 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 +0.10 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 +0.11 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.09 52 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 +0.11 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.12 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 +0.12 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 +0.13 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 +0.14 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.14 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.33 +0.15 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 +0.16 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.22 +0.17 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.68 +0.18 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.15 +0.19 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.62 +0.19 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.10 +0.20 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.03 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.03 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.02 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.05 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.04 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.05 50 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.05 50 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 +0.06 50 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.09 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 +0.09 50 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 +0.09 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 +0.10 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.10 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 +0.11 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 +0.12 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.12 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 +0.12 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.05 +0.14 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.46 +0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 +0.15 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.31 +0.15 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.76 +0.17 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.22 +0.18 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.68 +0.18 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.15 +0.19 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 +0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 +0.04 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.81 +0.05 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 +0.05 50 0 3 0
30MAR27 6.75 P 1.00 1.03 1.00 1.04 +0.06 50 2 2 +2
30MAR27 7.00 P 1.12 1.12 1.12 1.17 +0.07 50 1 2 +1
30MAR27 7.25 P 1.26 1.26 1.26 1.30 +0.06 50 1 4 +1
30MAR27 7.50 P 0.00 0.00 0.00 1.45 +0.07 50 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 +0.07 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.75 +0.07 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 +0.08 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 +0.10 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 +0.10 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.09 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 +0.10 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.82 +0.11 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 +0.11 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 +0.11 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 +0.13 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.01 +0.13 50 0 0 0
TOTAL PUT 138 17,696 +113
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 0.00 122 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.37 0.00 108 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.87 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.37 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.88 0.00 104 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.38 0.00 93 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.88 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.38 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.88 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.39 0.00 79 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.89 -0.01 66 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.39 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.89 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.40 0.00 65 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.90 -0.01 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.40 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.90 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.41 0.00 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.91 -0.01 45 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.41 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.91 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.41 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.92 -0.01 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.42 -0.01 26 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.92 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.42 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.93 -0.01 21 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.43 -0.01 16 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.93 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.94 -0.01 9 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.44 -0.01 5 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.99 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.33 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.69 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.20 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.71 -0.01 11 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.22 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.72 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.23 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.74 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.25 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.78 -0.02 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.52 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.91 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 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 67.44 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.96 -0.01 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.48 0.00 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.00 0.00 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.51 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.03 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.55 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.07 -0.01 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.59 0.00 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.11 0.00 21 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.62 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.14 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.66 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.18 -0.01 14 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.70 -0.01 14 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.22 0.00 13 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.73 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.25 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.77 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.29 -0.01 8 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.81 -0.01 7 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.33 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.84 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.37 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.91 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.55 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.44 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.81 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.78 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.26 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.54 0.00 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.07 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.61 0.00 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.14 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.68 0.00 19 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.21 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.74 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.28 -0.01 14 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.81 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.35 -0.01 13 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.88 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.42 0.00 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.95 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.49 0.00 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.02 -0.01 8 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.55 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.09 -0.01 7 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.62 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.16 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.69 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.23 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.77 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.32 -0.02 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.93 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.67 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.64 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.96 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.71 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.88 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.40 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.92 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.47 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.02 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.57 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.13 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.69 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.29 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.95 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.74 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.73 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.01 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.63 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.60 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.91 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.47 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.23 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 134 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 17 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 7 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.91 -0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.21 -0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 30 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 20 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 10 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.57 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.53 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 20 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 13 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 0.11 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.34 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.85 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.80 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.38 -0.01 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 0.00 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 3.48 -0.01 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$ 84.00
30MAR26 30.00 C 0.00 0.00 0.00 54.08 -0.14 225 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.09 -0.17 222 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.03 -0.13 143 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.07 -0.15 198 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.16 -0.06 224 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.17 +0.01 219 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.08 -0.13 184 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.16 -0.05 204 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.17 -0.05 200 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.17 -0.05 193 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.12 -0.05 175 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.04 -0.18 118 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.13 -0.10 167 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.10 -0.16 153 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.10 -0.04 148 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.23 -0.02 169 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.14 -0.02 148 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.21 -0.02 156 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.18 -0.08 146 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.12 +0.02 129 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.17 -0.07 134 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 31.60 -0.05 109 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.16 -0.09 110 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.63 -0.15 95 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.38 +0.07 110 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.76 +0.05 90 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.29 -0.07 82 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.75 -0.16 69 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.16 -0.13 52 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 11.79 -0.16 52 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 9.84 +0.11 60 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 7.49 -0.21 52 0 33 0
30MAR26 80.00 C 0.00 0.00 0.00 5.67 -0.22 52 0 93 0
30MAR26 82.50 C 4.12 4.83 4.12 4.10 -0.18 51 13 95 -1
30MAR26 85.00 C 3.05 4.05 3.05 2.86 -0.16 51 37 254 +29
30MAR26 87.50 C 2.70 2.71 1.97 2.00 -0.13 53 8 151 -2
30MAR26 90.00 C 1.80 1.94 1.80 1.29 -0.18 53 17 272 -1
30MAR26 92.50 C 1.00 1.32 1.00 0.80 -0.14 53 22 133 -4
30MAR26 95.00 C 0.90 0.90 0.65 0.48 -0.10 53 11 129 +3
30MAR26 97.50 C 0.51 0.51 0.51 0.27 -0.08 52 2 665 +2
30MAR26 100.00 C 0.00 0.00 0.00 0.15 -0.05 52 0 525 0
30MAR26 102.50 C 0.19 0.19 0.19 0.08 -0.03 52 15 85 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 32.42 +0.65 96 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.51 +0.19 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.03 +0.25 68 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.97 +0.35 74 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.13 -0.06 58 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.73 +0.37 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.40 +0.27 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.99 -0.03 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.92 +0.09 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.00 -0.14 47 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 9.52 +0.14 49 0 501 0
29APR26 80.00 C 0.00 0.00 0.00 7.67 -0.14 47 0 56 0
29APR26 82.50 C 0.00 0.00 0.00 6.18 -0.19 46 0 75 0
29APR26 85.00 C 5.63 5.63 5.63 5.12 -0.06 47 15 58 -15
29APR26 87.50 C 4.36 4.36 4.36 4.02 -0.13 46 15 31 +15
29APR26 90.00 C 0.00 0.00 0.00 3.29 -0.07 48 0 26 0
29APR26 92.50 C 2.80 2.80 2.80 2.56 -0.11 47 1 34 +1
29APR26 95.00 C 2.22 2.22 2.22 1.97 -0.10 47 1 65 +1
29APR26 97.50 C 0.00 0.00 0.00 1.50 -0.08 47 0 30 0
29APR26 100.00 C 1.40 1.49 1.20 1.13 -0.07 47 12 43 -2
29APR26 102.50 C 0.00 0.00 0.00 0.84 -0.06 47 0 44 0
29APR26 105.00 C 0.00 0.00 0.00 0.62 -0.05 47 0 21 0
29APR26 107.50 C 0.00 0.00 0.00 0.46 -0.03 47 0 17 0
29APR26 110.00 C 0.56 0.56 0.56 0.33 -0.03 47 3 103 +3
29APR26 112.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 29.88 +0.56 65 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.30 +0.23 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.97 +0.03 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.83 +0.17 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.42 +0.63 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.47 +0.68 53 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.38 +0.44 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.42 +0.68 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.60 +0.20 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.61 +0.15 46 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 9.14 +0.11 46 0 44 0
28MAY26 82.50 C 0.00 0.00 0.00 7.87 -0.10 46 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 6.70 -0.11 46 0 25 0
28MAY26 87.50 C 0.00 0.00 0.00 5.68 -0.12 46 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 4.80 -0.11 47 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 4.02 -0.13 47 0 17 0
28MAY26 95.00 C 0.00 0.00 0.00 3.32 -0.14 47 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.73 -0.13 46 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 2.24 -0.11 46 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.82 -0.10 46 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.43 -0.09 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.15 -0.08 46 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.93 -0.06 46 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.74 -0.06 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.56 -0.15 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.67 -0.27 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.60 -0.18 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.62 -0.39 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.74 -0.09 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.42 -0.21 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.92 -0.10 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.55 -0.11 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.33 -0.04 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.08 -0.10 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.13 +0.08 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.91 +0.28 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.46 +0.53 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.68 +0.53 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.84 +0.30 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.62 +0.38 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.13 +0.29 49 0 232 0
29JUN26 82.50 C 10.20 10.20 10.20 9.44 -0.29 47 1 27 0
29JUN26 85.00 C 8.65 8.65 8.65 8.68 +0.25 49 1 298 +1
29JUN26 87.50 C 0.00 0.00 0.00 7.34 -0.07 47 0 33 0
29JUN26 90.00 C 7.17 7.17 7.17 6.44 -0.09 48 1 23 0
29JUN26 92.50 C 0.00 0.00 0.00 5.65 -0.08 48 0 28 0
29JUN26 95.00 C 0.00 0.00 0.00 4.95 -0.03 48 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.33 +0.03 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.76 +0.05 48 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.24 +0.06 48 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.70 +0.05 48 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.31 +0.05 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.98 +0.05 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.69 +0.05 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.44 +0.04 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.22 +0.04 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.04 +0.04 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.88 +0.03 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.63 +0.03 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.53 +0.02 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 33.68 -0.04 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.49 -0.13 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.39 +0.03 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.61 +0.27 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.66 +0.30 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.98 +0.39 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.21 +0.62 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.51 +0.50 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.91 +0.47 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.44 +0.09 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 16.04 +0.08 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.73 +0.53 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.51 +0.02 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.18 -0.08 49 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 11.17 -0.08 49 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.25 -0.08 49 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.40 -0.08 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.61 -0.09 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.84 -0.13 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.14 -0.12 49 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.49 -0.12 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.73 -0.11 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.36 +0.05 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.73 -0.09 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.29 -0.09 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.89 -0.09 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.52 -0.09 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.19 -0.08 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.89 -0.08 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.62 -0.07 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.37 -0.07 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.15 -0.06 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.06 +0.19 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.06 +0.13 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.15 +0.15 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.25 -0.03 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.37 -0.07 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.10 +0.23 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.47 +0.51 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.60 +0.12 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.46 +0.48 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.07 +0.44 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.76 +0.08 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.52 +0.48 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.36 +0.08 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.04 -0.08 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.04 -0.09 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.11 -0.08 49 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 12.25 -0.08 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.44 -0.08 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.69 -0.07 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.97 -0.08 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.28 -0.12 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.63 -0.13 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.03 -0.13 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.47 -0.12 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.95 +0.09 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.27 -0.11 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.83 -0.28 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.54 +0.12 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.75 +0.04 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.95 -0.04 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.30 -0.05 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.72 +0.18 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.21 +0.13 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.04 +0.39 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.66 +0.36 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.35 +0.32 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.10 +0.36 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.75 +0.16 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.62 -0.32 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.59 -0.11 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.53 -0.13 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.62 -0.12 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.76 -0.13 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.95 -0.12 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.23 -0.08 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.47 -0.14 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.76 -0.14 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.09 -0.13 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.45 -0.13 50 0 0 0
TOTAL CALL 175 7,595 +45
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 190 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 178 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 153 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 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 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 110 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 169 0
30MAR26 72.50 P 0.23 0.23 0.20 0.24 -0.04 53 2 256 -2
30MAR26 75.00 P 0.40 0.42 0.40 0.50 -0.05 52 18 790 +3
30MAR26 77.50 P 0.63 0.89 0.63 0.89 -0.10 51 8 239 -5
30MAR26 80.00 P 1.32 1.59 1.09 1.59 -0.08 52 48 388 -2
30MAR26 82.50 P 1.85 1.85 1.85 2.48 -0.16 51 2 264 -2
30MAR26 85.00 P 3.46 3.55 3.46 3.86 -0.18 52 6 515 +2
30MAR26 87.50 P 4.85 4.85 4.85 5.37 -0.09 52 2 163 +2
30MAR26 90.00 P 0.00 0.00 0.00 7.23 -0.02 53 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 9.21 -0.03 52 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 11.40 +0.01 52 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 13.71 +0.04 52 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 16.30 +0.17 63 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 18.61 +0.15 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.04 +0.12 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.50 +0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.00 +0.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.50 +0.06 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.00 +0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.50 +0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.00 +0.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.50 +0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.00 +0.10 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.50 +0.10 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.00 +0.08 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 0.00 49 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 0.00 48 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 0.00 47 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.49 -0.02 47 0 39 0
29APR26 70.00 P 0.67 0.75 0.67 0.78 -0.05 47 17 22 +13
29APR26 72.50 P 0.00 0.00 0.00 1.18 -0.04 46 0 34 0
29APR26 75.00 P 1.54 1.66 1.53 1.73 -0.03 46 16 543 +4
29APR26 77.50 P 0.00 0.00 0.00 2.45 -0.03 46 0 653 0
29APR26 80.00 P 0.00 0.00 0.00 3.34 -0.08 46 0 540 0
29APR26 82.50 P 0.00 0.00 0.00 4.42 -0.14 45 0 47 0
29APR26 85.00 P 0.00 0.00 0.00 5.80 -0.10 46 0 600 0
29APR26 87.50 P 0.00 0.00 0.00 7.24 -0.12 46 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 9.22 +0.27 49 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 10.74 0.00 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.68 +0.01 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 14.29 -0.86 41 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 16.37 -0.89 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.10 -0.45 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 21.31 -0.48 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.62 -0.14 42 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.00 -0.26 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.57 -0.43 46 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.03 -0.01 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.18 -0.01 46 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.76 -0.03 46 0 22 0
28MAY26 67.50 P 0.00 0.00 0.00 1.08 -0.08 46 0 18 0
28MAY26 70.00 P 1.53 1.53 1.53 1.53 -0.08 46 3 46 +1
28MAY26 72.50 P 0.00 0.00 0.00 2.09 -0.06 45 0 58 0
28MAY26 75.00 P 2.55 2.85 2.37 2.79 -0.08 45 65 21 -25
28MAY26 77.50 P 0.00 0.00 0.00 3.65 -0.12 45 0 117 0
28MAY26 80.00 P 0.00 0.00 0.00 4.72 -0.06 46 0 509 0
28MAY26 82.50 P 0.00 0.00 0.00 5.84 -0.12 45 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 7.18 -0.10 45 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 8.70 -0.08 46 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 10.33 -0.07 46 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 12.01 -0.14 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.39 -0.86 43 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 15.29 -0.86 42 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.89 -0.42 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.39 -1.06 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.51 -1.01 39 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.73 -1.01 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.53 -0.14 45 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.93 -0.08 46 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.25 -0.27 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 0.00 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.34 +0.02 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.77 +0.04 48 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.10 +0.06 48 0 2 0
29JUN26 65.00 P 0.00 0.00 0.00 1.45 +0.03 47 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.96 +0.06 47 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 2.58 +0.09 47 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 3.28 +0.09 47 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 4.11 +0.07 47 0 390 0
29JUN26 77.50 P 0.00 0.00 0.00 5.07 +0.07 47 0 398 0
29JUN26 80.00 P 0.00 0.00 0.00 6.11 +0.01 47 0 339 0
29JUN26 82.50 P 0.00 0.00 0.00 7.32 -0.02 46 0 63 0
29JUN26 85.00 P 0.00 0.00 0.00 8.62 -0.08 46 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 10.10 -0.10 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 11.75 -0.05 47 0 3 0
29JUN26 92.50 P 12.85 12.85 12.85 13.44 -0.06 47 15 15 +15
29JUN26 95.00 P 0.00 0.00 0.00 14.85 -0.76 45 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 16.62 -0.86 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.53 -0.54 44 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 20.81 -0.70 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.81 -0.21 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.99 -0.32 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.10 -0.40 45 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.45 -0.35 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.69 -0.41 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.96 -0.44 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.29 -0.28 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.64 -0.33 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.35 -0.01 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.69 -0.06 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.12 +0.15 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.96 -0.02 48 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.29 -0.02 48 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.70 -0.03 48 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.19 -0.03 48 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.75 -0.03 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.32 -0.04 48 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.03 -0.05 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.87 -0.06 48 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.79 -0.06 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.82 -0.05 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 7.93 -0.06 48 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 9.09 -0.08 47 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 10.40 -0.07 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 11.79 -0.06 48 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 13.27 -0.06 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.85 -0.05 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.50 -0.05 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.74 -0.82 46 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.58 -0.40 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.36 -0.83 46 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.32 -0.78 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.26 -0.79 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.23 -0.41 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.64 -0.03 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.77 -0.05 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.50 -0.33 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.63 -0.37 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.18 +0.06 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.37 -0.06 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.60 -0.06 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.85 -0.06 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.14 -0.06 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.92 +0.02 49 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.35 -0.10 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.94 -0.03 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.53 -0.04 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.20 -0.06 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.98 -0.03 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.83 -0.02 48 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.78 -0.05 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.80 -0.05 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.90 +0.04 48 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 10.03 +0.04 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 11.25 -0.10 48 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 12.62 -0.06 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 14.03 -0.06 48 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 15.51 -0.06 48 0 0 0
30DEC26 90.00 P 16.65 16.65 16.65 17.06 -0.06 48 1 7 -1
30DEC26 92.50 P 0.00 0.00 0.00 18.69 -0.05 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.35 -0.04 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.76 -0.37 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.41 -0.51 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.53 -0.53 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.40 -0.13 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.33 -0.23 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.06 -0.76 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 33.56 +0.24 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.59 +0.09 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.59 -0.04 49 0 0 0
30MAR27 55.00 P 3.37 3.37 3.37 3.37 -0.13 49 2 3 +2
30MAR27 57.50 P 0.00 0.00 0.00 4.10 -0.03 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.82 -0.02 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.61 0.00 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.46 -0.03 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.40 -0.03 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.41 -0.03 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.49 -0.03 48 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.65 -0.02 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.89 -0.01 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.17 -0.02 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.54 -0.01 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.97 -0.01 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.46 0.00 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.02 0.00 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.63 0.00 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.29 -0.02 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.83 -0.20 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.83 +0.04 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.39 -0.18 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.50 +0.08 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.39 +0.09 49 0 0 0
TOTAL PUT 205 12,799 +5
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$ 112.10
20MAR26 55.00 C 0.00 0.00 0.00 57.29 +0.79 376 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 54.83 +0.83 366 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 52.30 +0.80 337 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 49.80 +0.80 317 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 47.30 +0.80 298 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 44.68 +0.67 241 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 42.30 +0.79 261 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 39.82 +0.81 248 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 37.30 +0.79 227 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 34.77 +0.76 205 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 32.20 +0.69 173 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 30.09 +1.08 216 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 27.30 +0.78 164 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 24.81 +0.79 151 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 22.38 +0.81 145 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 19.81 +0.78 122 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 17.33 +0.80 110 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 14.62 +0.59 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 12.12 +0.59 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 9.63 +0.58 39 0 2 0
20MAR26 105.00 C 0.00 0.00 0.00 7.17 +0.54 39 0 31 0
20MAR26 107.50 C 0.00 0.00 0.00 4.99 +0.46 45 0 124 0
20MAR26 110.00 C 3.68 3.85 3.68 2.94 +0.31 41 23 90 -7
20MAR26 112.50 C 1.61 1.98 1.61 1.44 +0.15 39 85 174 +25
20MAR26 115.00 C 0.73 1.02 0.50 0.57 +0.05 39 204 363 -42
20MAR26 117.50 C 0.38 0.38 0.21 0.18 +0.01 39 38 211 +12
20MAR26 120.00 C 0.15 0.15 0.07 0.05 0.00 40 87 66 +7
20MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
20MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
20MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 24.81 +0.71 79 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 22.38 +0.71 76 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 19.81 +0.74 63 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 17.33 +0.75 57 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 14.69 +0.58 36 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 12.24 +0.57 36 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 9.85 +0.52 35 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 7.61 +0.44 36 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 5.75 +0.49 38 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 3.98 +0.50 37 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 2.59 +0.26 37 0 11 0
27MAR26 115.00 C 1.65 2.00 1.65 1.56 +0.13 36 59 59 +59
27MAR26 117.50 C 0.84 0.88 0.84 0.88 +0.07 36 42 49 +32
27MAR26 120.00 C 0.69 0.70 0.69 0.46 +0.04 36 9 19 +9
27MAR26 122.50 C 0.39 0.39 0.39 0.22 +0.01 36 30 30 +30
27MAR26 125.00 C 0.00 0.00 0.00 0.10 0.00 36 0 6 0
27MAR26 127.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
27MAR26 130.00 C 0.09 0.09 0.09 0.02 0.00 37 30 30 +30
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 57.29 +0.75 174 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 54.83 +0.79 170 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.30 +0.76 156 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 49.80 +0.76 146 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.30 +0.75 137 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 44.76 +0.71 122 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.30 +0.75 120 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 39.82 +0.77 114 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.30 +0.73 103 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 34.77 +0.70 92 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.29 +0.70 87 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.09 +1.00 101 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.30 +0.71 74 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 24.82 +0.71 69 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 22.38 +0.71 66 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 19.81 +0.71 54 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 17.33 +0.72 49 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 14.73 +0.59 34 0 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 12.30 +0.57 34 0 2,660 0
30MAR26 102.50 C 0.00 0.00 0.00 9.96 +0.55 34 0 1,343 0
30MAR26 105.00 C 0.00 0.00 0.00 7.61 +0.25 31 0 2,567 0
30MAR26 107.50 C 6.55 6.55 5.55 5.98 +0.72 37 32 2,053 -2
30MAR26 110.00 C 4.52 4.95 4.15 4.23 +0.46 35 464 4,905 +90
30MAR26 112.50 C 3.00 3.40 2.62 2.87 +0.36 35 1,293 2,722 -178
30MAR26 115.00 C 1.85 2.23 1.61 1.83 +0.23 35 4,083 8,082 +149
30MAR26 117.50 C 1.05 1.40 1.04 1.10 +0.16 35 727 2,474 -157
30MAR26 120.00 C 0.79 0.87 0.59 0.62 +0.10 35 160 6,339 -2
30MAR26 122.50 C 0.41 0.52 0.39 0.33 +0.06 34 105 1,608 +25
30MAR26 125.00 C 0.31 0.31 0.24 0.17 +0.04 35 117 8,448 +117
30MAR26 127.50 C 0.14 0.16 0.14 0.08 +0.02 35 58 1,889 +58
30MAR26 130.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 5,194 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 0.00 36 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 0.00 0.00 0.00 0.01 0.00 43 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 105 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 108 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 116 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 119 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 122 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 129 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 141 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 144 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 146 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 149 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 154 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 157 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 159 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 162 0 157 0
29APR26 55.00 C 0.00 0.00 0.00 57.29 +0.72 120 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.83 +0.76 117 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 52.30 +0.72 107 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.80 +0.72 100 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 47.30 +0.71 93 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.76 +0.67 82 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.30 +0.70 81 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.82 +0.72 78 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.30 +0.70 70 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.77 +0.65 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.29 +0.65 58 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.09 +0.96 69 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.30 +0.64 50 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 24.82 +0.66 47 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 22.38 +0.68 45 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 19.81 +0.61 37 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 17.34 +0.57 34 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 14.95 +0.53 33 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 12.66 +0.49 34 0 218 0
29APR26 102.50 C 0.00 0.00 0.00 10.82 +0.87 37 0 1,207 0
29APR26 105.00 C 0.00 0.00 0.00 8.63 +0.65 35 0 927 0
29APR26 107.50 C 6.44 6.44 6.44 6.84 +0.45 34 30 1,428 -30
29APR26 110.00 C 5.60 6.00 5.50 5.36 +0.42 34 7 1,976 0
29APR26 112.50 C 4.30 4.40 3.72 3.95 +0.17 33 3 1,339 0
29APR26 115.00 C 3.32 3.35 3.04 3.09 +0.24 34 49 2,512 -25
29APR26 117.50 C 2.42 2.42 2.42 2.27 +0.13 34 15 1,361 0
29APR26 120.00 C 1.98 1.98 1.69 1.63 +0.06 34 91 949 -46
29APR26 122.50 C 1.21 1.21 1.21 1.16 +0.04 34 4 440 +4
29APR26 125.00 C 1.05 1.09 0.89 0.81 +0.03 34 103 833 -16
29APR26 127.50 C 0.85 0.85 0.72 0.56 +0.02 34 7 819 +1
29APR26 130.00 C 0.69 0.69 0.53 0.38 +0.01 34 40 150 +20
29APR26 132.50 C 0.53 0.53 0.53 0.26 +0.01 34 4 140 0
29APR26 135.00 C 0.40 0.40 0.40 0.18 +0.01 34 2 90 0
29APR26 137.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 197 0
29APR26 140.00 C 0.25 0.26 0.25 0.08 0.00 34 5 473 +1
29APR26 142.50 C 0.00 0.00 0.00 0.05 0.00 34 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.04 0.00 35 0 6 0
29APR26 147.50 C 0.00 0.00 0.00 0.02 0.00 34 0 64 0
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 37 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 57.29 +0.72 103 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 54.83 +0.76 101 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 52.30 +0.72 92 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.80 +0.72 87 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 47.30 +0.71 81 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.76 +0.67 72 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 42.30 +0.70 71 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.82 +0.72 67 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.30 +0.69 61 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.77 +0.65 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.29 +0.65 52 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.09 +0.96 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.30 +0.64 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.82 +0.60 41 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.41 +0.67 41 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 19.90 +0.56 36 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 17.56 +0.53 36 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 15.33 +0.49 36 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 13.26 +0.45 36 0 580 0
28MAY26 102.50 C 0.00 0.00 0.00 11.36 +0.41 36 0 1,508 0
28MAY26 105.00 C 0.00 0.00 0.00 9.64 +0.49 36 0 1,338 0
28MAY26 107.50 C 0.00 0.00 0.00 8.28 +0.59 37 0 536 0
28MAY26 110.00 C 7.40 7.40 7.40 6.87 +0.40 37 4 849 0
28MAY26 112.50 C 6.13 6.13 5.88 5.82 +0.42 37 54 761 +54
28MAY26 115.00 C 5.14 5.14 5.14 4.82 +0.31 37 3,024 3,360 +2,930
28MAY26 117.50 C 4.22 4.22 4.05 3.99 +0.20 37 60 341 -58
28MAY26 120.00 C 3.50 3.50 3.46 3.25 +0.15 37 50 296 +30
28MAY26 122.50 C 3.00 3.00 3.00 2.66 +0.15 37 4 360 0
28MAY26 125.00 C 0.00 0.00 0.00 2.16 +0.11 37 0 455 0
28MAY26 127.50 C 0.00 0.00 0.00 1.72 +0.08 37 0 825 0
28MAY26 130.00 C 0.00 0.00 0.00 1.40 +0.08 37 0 155 0
28MAY26 132.50 C 0.00 0.00 0.00 1.11 +0.06 37 0 154 0
28MAY26 135.00 C 1.24 1.32 1.23 0.88 +0.06 37 45 225 +11
28MAY26 137.50 C 1.04 1.04 1.04 0.70 +0.04 37 3 169 0
28MAY26 140.00 C 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.43 +0.03 37 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28MAY26 157.50 C 0.37 0.37 0.37 0.09 +0.01 37 8 8 +8
28MAY26 160.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 57.29 +0.72 92 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.83 +0.75 88 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.30 +0.72 82 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.80 +0.72 77 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.30 +0.67 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.76 +0.67 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.30 +0.70 63 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.82 +0.72 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.30 +0.69 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.77 +0.61 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.29 +0.65 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.09 +0.96 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.30 +0.64 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.82 +0.59 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.48 +0.65 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 20.08 +0.52 36 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 17.87 +0.48 36 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 15.79 +0.42 36 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 13.88 +0.38 36 0 3,000 0
29JUN26 102.50 C 0.00 0.00 0.00 12.18 +0.34 36 0 1,001 0
29JUN26 105.00 C 0.00 0.00 0.00 10.50 +0.26 35 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 9.32 +0.39 36 0 1,571 0
29JUN26 110.00 C 8.53 8.53 8.28 8.26 +0.45 37 133 2,836 -90
29JUN26 112.50 C 7.43 7.43 7.27 7.10 +0.30 37 60 3,822 -60
29JUN26 115.00 C 0.00 0.00 0.00 6.16 +0.19 37 0 2,238 0
29JUN26 117.50 C 5.50 5.50 5.50 5.27 +0.14 37 20 1,672 0
29JUN26 120.00 C 5.00 5.00 4.33 4.53 +0.11 36 532 2,926 +428
29JUN26 122.50 C 0.00 0.00 0.00 3.85 +0.07 36 0 1,148 0
29JUN26 125.00 C 3.65 3.65 3.41 3.28 +0.07 36 24 8,074 +24
29JUN26 127.50 C 3.32 3.32 3.32 2.77 +0.05 36 1 582 -1
29JUN26 130.00 C 0.00 0.00 0.00 2.34 +0.05 36 0 2,062 0
29JUN26 132.50 C 0.00 0.00 0.00 1.96 +0.03 36 0 622 0
29JUN26 135.00 C 2.10 2.10 2.10 1.64 +0.02 36 4 689 0
29JUN26 137.50 C 0.00 0.00 0.00 1.36 +0.01 36 0 224 0
29JUN26 140.00 C 0.00 0.00 0.00 1.14 +0.01 36 0 1,330 0
29JUN26 142.50 C 0.00 0.00 0.00 0.91 -0.02 36 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.76 -0.02 36 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.61 -0.02 36 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.51 -0.02 36 0 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.42 -0.01 36 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.35 0.00 36 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.01 36 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 0.00 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 0.49 0.49 0.49 0.12 -0.01 36 2 197 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 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 57.29 +0.72 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.83 +0.75 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.30 +0.72 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.80 +0.72 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.30 +0.67 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.76 +0.67 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.30 +0.70 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.82 +0.72 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.30 +0.69 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.77 +0.61 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.33 +0.62 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.09 +0.73 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.41 +0.28 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.36 +0.33 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 23.34 +0.23 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.68 +0.39 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.95 +0.40 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 18.33 +0.36 37 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 16.86 +0.35 37 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 15.42 +0.31 37 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 14.17 +0.30 37 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 13.13 +0.40 38 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 12.17 +0.54 38 0 2,514 0
29SEP26 112.50 C 11.30 11.30 11.30 10.95 +0.34 38 18 549 0
29SEP26 115.00 C 10.24 10.25 10.21 10.06 +0.34 38 500 4,452 0
29SEP26 117.50 C 9.41 9.41 9.41 9.18 +0.28 38 60 1,568 +60
29SEP26 120.00 C 8.80 8.80 8.62 8.29 +0.21 38 46 2,442 0
29SEP26 122.50 C 7.89 7.89 7.89 7.52 +0.16 38 60 814 +60
29SEP26 125.00 C 0.00 0.00 0.00 6.81 +0.16 38 0 594 0
29SEP26 127.50 C 0.00 0.00 0.00 6.11 +0.15 38 0 308 0
29SEP26 130.00 C 6.15 6.15 5.64 5.54 +0.12 38 3 326 +2
29SEP26 132.50 C 0.00 0.00 0.00 5.00 +0.13 38 0 312 0
29SEP26 135.00 C 5.05 5.05 4.88 4.45 +0.09 38 3 341 +2
29SEP26 137.50 C 0.00 0.00 0.00 4.04 +0.09 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.63 +0.09 38 0 1,137 0
29SEP26 142.50 C 0.00 0.00 0.00 3.22 +0.08 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.91 +0.07 38 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 2.61 +0.06 38 0 103 0
29SEP26 150.00 C 2.80 2.80 2.80 2.31 +0.06 38 2 252 +2
29SEP26 152.50 C 0.00 0.00 0.00 2.01 -0.02 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.86 +0.04 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.61 0.00 37 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 1.42 -0.01 37 0 95 0
29SEP26 162.50 C 2.07 2.10 2.07 1.28 -0.01 37 2 106 +2
29SEP26 165.00 C 0.00 0.00 0.00 1.17 +0.02 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.00 -0.01 37 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.89 -0.01 37 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.80 +0.02 37 0 24 0
29SEP26 175.00 C 1.42 1.42 1.42 0.71 -0.01 37 30 108 +15
29SEP26 177.50 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.55 -0.01 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.51 +0.01 37 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.44 +0.01 37 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 57.29 +0.71 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.83 +0.75 58 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 52.30 +0.72 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 49.80 +0.72 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.30 +0.67 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.76 +0.66 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.30 +0.69 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.82 +0.61 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.30 +0.43 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.99 +0.28 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.98 +0.26 38 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 31.42 +0.61 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.19 +0.25 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.39 +0.23 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.66 +0.21 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 24.01 +0.22 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 22.42 +0.19 38 0 107 0
30DEC26 97.50 C 0.00 0.00 0.00 21.04 +0.29 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 19.64 +0.28 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 18.34 +0.17 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.13 +0.16 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 16.21 +0.45 39 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 15.18 +0.32 39 0 542 0
30DEC26 112.50 C 13.95 13.95 13.71 14.07 +0.21 39 60 334 +60
30DEC26 115.00 C 0.00 0.00 0.00 13.18 +0.24 39 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 12.26 +0.33 39 0 172 0
30DEC26 120.00 C 0.00 0.00 0.00 11.40 +0.27 39 0 350 0
30DEC26 122.50 C 0.00 0.00 0.00 10.54 +0.15 39 0 24 0
30DEC26 125.00 C 10.34 10.34 10.34 9.75 +0.03 39 2 296 +2
30DEC26 127.50 C 0.00 0.00 0.00 9.07 +0.03 39 0 128 0
30DEC26 130.00 C 0.00 0.00 0.00 8.38 +0.02 39 0 216 0
30DEC26 132.50 C 0.00 0.00 0.00 7.70 +0.01 38 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 7.16 0.00 38 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 6.63 -0.01 38 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 6.10 -0.02 38 0 77 0
30DEC26 142.50 C 0.00 0.00 0.00 5.60 +0.14 38 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 5.05 -0.03 38 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 4.67 -0.03 38 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 4.29 -0.03 38 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 3.92 -0.15 38 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.64 -0.15 38 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 3.37 -0.14 38 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 3.09 -0.13 38 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.81 -0.13 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.61 -0.12 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.42 -0.11 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.22 -0.11 38 0 70 0
30DEC26 172.50 C 0.00 0.00 0.00 2.03 -0.10 38 0 4 0
30DEC26 175.00 C 0.00 0.00 0.00 1.85 -0.09 38 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.72 -0.09 38 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.59 -0.08 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.46 -0.04 38 0 6 0
30DEC26 185.00 C 2.36 2.36 2.36 1.33 -0.08 38 1 199 0
30MAR27 55.00 C 0.00 0.00 0.00 57.29 +0.71 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.83 +0.75 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.31 +0.73 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.80 +0.71 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.30 +0.67 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.76 +0.44 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.57 +0.34 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.52 +0.34 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.49 +0.30 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.53 +0.27 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.64 +0.26 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.15 +0.60 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.41 +0.62 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.32 +0.23 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.69 +0.21 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.11 +0.22 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.65 +0.18 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 23.19 +0.19 38 0 225 0
30MAR27 100.00 C 21.90 21.90 21.90 21.88 +0.18 38 1 401 0
30MAR27 102.50 C 0.00 0.00 0.00 20.63 +0.20 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 19.39 +0.15 38 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 18.68 +0.41 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 17.57 +0.49 39 0 81 0
30MAR27 112.50 C 0.00 0.00 0.00 16.54 +0.31 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 15.62 +0.46 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 14.68 +0.36 39 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 13.84 +0.34 39 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 13.01 +0.25 39 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 12.17 +0.15 39 0 103 0
30MAR27 127.50 C 0.00 0.00 0.00 11.40 +0.11 39 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 10.73 +0.10 39 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 10.07 +0.11 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.40 +0.10 38 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.78 +0.07 38 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.27 +0.07 38 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.76 +0.07 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.25 +0.07 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.54 -0.13 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.15 -0.14 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.78 -0.13 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.41 -0.12 38 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 5.04 -0.11 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.68 -0.11 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.41 +0.02 38 0 0 0
TOTAL CALL 12,822 197,741 +3,645
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 211 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 0.00 185 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 137 0
20MAR26 105.00 P 0.06 0.06 0.05 0.05 -0.05 39 32 338 +6
20MAR26 107.50 P 0.24 0.26 0.20 0.23 -0.15 39 22 532 -11
20MAR26 110.00 P 0.67 0.73 0.46 0.71 -0.34 38 596 980 +14
20MAR26 112.50 P 1.30 1.90 1.14 1.73 -0.43 37 108 74 +44
20MAR26 115.00 P 0.00 0.00 0.00 3.33 -0.69 35 0 11 0
20MAR26 117.50 P 0.00 0.00 0.00 5.56 -0.58 39 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 7.93 -0.60 39 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 10.40 -0.60 0 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 13.29 -0.21 89 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 15.40 -0.60 0 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 17.90 -0.60 0 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 20.40 -0.60 0 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 22.90 -0.63 0 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 25.40 -0.63 0 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 27.90 -0.63 0 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 30.40 -0.63 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 32.90 -0.63 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 35.40 -0.63 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 37.90 -0.63 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 40.40 -0.63 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 42.90 -0.63 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 45.40 -0.63 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 47.90 -0.62 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 50.40 -0.62 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
27MAR26 102.50 P 0.26 0.26 0.26 0.19 -0.07 36 6 41 +6
27MAR26 105.00 P 0.46 0.46 0.46 0.45 -0.13 36 16 28 +16
27MAR26 107.50 P 0.80 1.02 0.71 0.93 -0.22 36 68 74 +66
27MAR26 110.00 P 1.29 1.70 1.29 1.65 -0.32 35 5 2 +2
27MAR26 112.50 P 2.18 2.88 2.18 2.75 -0.46 34 32 32 +30
27MAR26 115.00 P 0.00 0.00 0.00 4.21 -0.61 33 0 0 0
27MAR26 117.50 P 5.16 5.16 5.10 6.18 -0.53 35 2 2 +2
27MAR26 120.00 P 0.00 0.00 0.00 8.28 -0.48 35 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 10.56 -0.58 35 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 13.29 -0.25 50 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 15.41 -0.60 36 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 17.90 -0.60 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 20.40 -0.60 0 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 22.93 - 53 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 305 0
30MAR26 80.00 P 0.02 0.02 0.02 0.01 0.00 65 8 329 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,417 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 848 0
30MAR26 90.00 P 0.04 0.05 0.04 0.01 0.00 44 10 2,920 -10
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,259 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4,840 0
30MAR26 97.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 5,321 0
30MAR26 100.00 P 0.18 0.23 0.16 0.11 -0.03 34 323 14,614 -305
30MAR26 102.50 P 0.30 0.38 0.27 0.28 -0.04 35 306 3,592 -3
30MAR26 105.00 P 0.45 0.67 0.45 0.59 -0.10 35 494 6,148 -116
30MAR26 107.50 P 0.80 1.13 0.76 1.08 -0.20 34 472 4,388 +3
30MAR26 110.00 P 1.70 2.00 1.37 1.88 -0.25 33 4,003 11,835 -3,102
30MAR26 112.50 P 2.42 2.81 2.42 3.00 -0.37 33 173 4,011 +64
30MAR26 115.00 P 3.97 4.60 3.88 4.50 -0.47 33 213 8,490 -76
30MAR26 117.50 P 5.40 5.62 5.40 6.57 -0.28 37 32 2,794 +28
30MAR26 120.00 P 7.85 8.50 7.60 8.53 -0.23 36 12 10,253 -2
30MAR26 122.50 P 0.00 0.00 0.00 10.64 -0.54 34 0 1,386 0
30MAR26 125.00 P 0.00 0.00 0.00 13.29 -0.27 44 0 5,100 0
30MAR26 127.50 P 0.00 0.00 0.00 15.42 -0.59 34 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 17.90 -0.60 0 0 1,585 0
30MAR26 132.50 P 19.63 20.87 19.63 20.40 -0.60 0 105 795 0
30MAR26 135.00 P 0.00 0.00 0.00 23.10 -0.43 59 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 25.40 -0.63 0 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 27.90 -0.63 0 0 214 0
30MAR26 142.50 P 0.00 0.00 0.00 30.40 -0.63 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.90 -0.63 0 0 24 0
30MAR26 147.50 P 0.00 0.00 0.00 35.40 -0.63 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 38.09 -0.44 83 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 40.40 -0.63 0 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 42.90 -0.63 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 45.59 -0.44 95 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 48.09 -0.43 98 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 50.40 -0.62 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 52.90 -0.62 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 55.40 -0.61 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.90 -0.61 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 60.59 -0.43 115 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.09 -0.43 118 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.59 -0.43 122 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.90 -0.62 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 70.62 -0.40 130 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.90 -0.62 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.62 -0.39 136 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.90 -0.62 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.62 -0.41 141 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 83.12 -0.40 144 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.61 -0.41 146 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.90 -0.62 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.90 -0.62 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 98.09 -0.43 157 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.12 -0.40 164 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.06 -0.46 164 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.90 -0.62 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 118.12 -0.40 179 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 123.12 -0.40 183 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 128.12 -0.41 187 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 133.08 -0.43 188 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 138.06 -0.45 190 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.90 -0.62 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 148.06 -0.45 198 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 153.08 -0.44 204 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 158.08 -0.44 207 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.90 -0.62 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.90 -0.61 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.90 -0.62 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 178.02 -0.50 214 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.90 -0.61 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.90 -0.61 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 35 0 332 0
29APR26 80.00 P 0.14 0.14 0.14 0.02 -0.01 35 6 238 +6
29APR26 82.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 574 0
29APR26 87.50 P 0.30 0.35 0.30 0.15 -0.03 34 62 445 -61
29APR26 90.00 P 0.00 0.00 0.00 0.27 -0.06 34 0 2,403 0
29APR26 92.50 P 0.60 0.68 0.60 0.47 -0.09 34 57 987 +1
29APR26 95.00 P 0.83 0.95 0.79 0.78 -0.11 34 104 1,793 +36
29APR26 97.50 P 1.15 1.40 1.15 1.21 -0.15 34 35 2,765 +4
29APR26 100.00 P 1.68 1.95 1.53 1.79 -0.20 34 13 8,006 +5
29APR26 102.50 P 2.40 2.60 2.15 2.56 -0.22 34 122 3,374 -23
29APR26 105.00 P 3.27 3.49 2.98 3.37 -0.35 33 109 2,959 +17
29APR26 107.50 P 3.97 4.32 3.97 4.45 -0.46 33 164 1,943 -80
29APR26 110.00 P 5.27 6.09 5.27 5.90 -0.38 34 407 4,181 -344
29APR26 112.50 P 7.63 7.63 7.57 7.46 -0.41 34 66 881 -66
29APR26 115.00 P 8.36 9.37 8.36 9.12 -0.52 34 9 835 -7
29APR26 117.50 P 10.18 10.62 10.18 11.07 -0.46 34 15 625 -14
29APR26 120.00 P 0.00 0.00 0.00 12.93 -0.68 33 0 523 0
29APR26 122.50 P 0.00 0.00 0.00 15.51 +0.11 38 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 17.67 +0.04 38 0 25 0
29APR26 127.50 P 0.00 0.00 0.00 19.55 -0.65 33 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 21.90 -0.78 33 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 24.59 -0.44 40 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 27.07 -0.40 42 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.50 -0.36 44 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.95 -0.36 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.37 -0.44 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.89 -0.40 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 39.14 -0.63 41 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 41.83 -0.42 52 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 44.34 -0.40 54 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 46.83 -0.40 56 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 49.29 -0.43 57 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 51.43 -0.78 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 54.30 -0.40 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
28MAY26 75.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 69 0
28MAY26 80.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 60 0
28MAY26 82.50 P 0.00 0.00 0.00 0.30 -0.03 37 0 139 0
28MAY26 85.00 P 0.78 0.78 0.78 0.47 -0.04 37 20 402 0
28MAY26 87.50 P 0.00 0.00 0.00 0.71 -0.05 37 0 582 0
28MAY26 90.00 P 0.00 0.00 0.00 1.03 -0.08 37 0 469 0
28MAY26 92.50 P 0.00 0.00 0.00 1.44 -0.11 37 0 670 0
28MAY26 95.00 P 1.95 2.04 1.95 1.96 -0.14 37 33 2,462 +3
28MAY26 97.50 P 2.46 2.50 2.33 2.62 -0.15 37 31 2,276 +5
28MAY26 100.00 P 3.08 3.48 3.08 3.30 -0.27 36 128 1,795 -78
28MAY26 102.50 P 3.76 4.30 3.76 4.17 -0.28 36 4 3,267 +3
28MAY26 105.00 P 5.00 5.32 4.85 5.14 -0.38 36 41 1,377 +41
28MAY26 107.50 P 5.81 5.81 5.81 6.28 -0.46 35 15 644 0
28MAY26 110.00 P 0.00 0.00 0.00 7.64 -0.47 36 3,000 3,378 +2,968
28MAY26 112.50 P 8.75 8.75 8.75 9.07 -0.58 35 4 154 -4
28MAY26 115.00 P 10.19 10.20 10.19 10.80 -0.51 36 4 248 0
28MAY26 117.50 P 0.00 0.00 0.00 12.31 -0.79 35 0 10 0
28MAY26 120.00 P 14.07 14.07 14.07 14.43 -0.45 36 2 15 +2
28MAY26 122.50 P 0.00 0.00 0.00 16.37 -0.46 36 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 18.41 -0.64 36 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 20.50 -0.77 36 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.07 -0.41 40 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 25.26 -0.47 40 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 27.58 -0.43 40 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 29.90 -0.44 41 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 32.28 -0.40 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.66 -0.41 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 37.08 -0.40 43 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 39.54 -0.32 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 41.83 -0.52 42 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 44.42 -0.39 45 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 46.89 -0.39 47 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 49.37 -0.39 48 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 51.63 -0.61 41 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 54.30 -0.42 49 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 0.00 39 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 369 0
29JUN26 72.50 P 0.38 0.38 0.38 0.11 -0.02 36 1 220 +1
29JUN26 75.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 402 0
29JUN26 77.50 P 0.00 0.00 0.00 0.29 -0.04 36 0 541 0
29JUN26 80.00 P 0.75 0.75 0.73 0.44 -0.06 36 2 6,633 0
29JUN26 82.50 P 0.00 0.00 0.00 0.63 -0.09 36 0 2,533 0
29JUN26 85.00 P 0.00 0.00 0.00 0.90 -0.10 36 0 765 0
29JUN26 87.50 P 1.43 1.43 1.43 1.26 -0.12 36 29 720 +4
29JUN26 90.00 P 1.79 1.79 1.79 1.69 -0.16 36 3 1,334 0
29JUN26 92.50 P 2.15 2.15 2.15 2.20 -0.20 36 2 1,525 -2
29JUN26 95.00 P 0.00 0.00 0.00 2.84 -0.24 36 0 5,511 0
29JUN26 97.50 P 3.29 3.29 3.29 3.51 -0.27 36 7 1,786 0
29JUN26 100.00 P 4.22 4.22 4.15 4.32 -0.28 36 27 4,265 +11
29JUN26 102.50 P 0.00 0.00 0.00 5.24 -0.34 35 0 3,162 0
29JUN26 105.00 P 5.96 6.05 5.95 6.28 -0.37 35 61 2,539 +60
29JUN26 107.50 P 7.76 7.76 7.76 7.50 -0.44 35 2 4,067 -2
29JUN26 110.00 P 8.71 8.90 8.71 8.82 -0.50 35 9 5,392 -9
29JUN26 112.50 P 9.81 9.95 9.81 10.22 -0.60 35 56 3,807 0
29JUN26 115.00 P 11.85 12.09 11.30 12.01 -0.54 36 121 3,888 +1
29JUN26 117.50 P 13.53 13.53 13.34 13.66 -0.53 36 72 2,917 -12
29JUN26 120.00 P 15.55 15.55 15.55 15.63 -0.44 37 1 1,763 +1
29JUN26 122.50 P 17.21 17.21 16.79 17.45 -0.92 37 70 2,447 -70
29JUN26 125.00 P 0.00 0.00 0.00 19.84 -0.18 39 0 1,115 0
29JUN26 127.50 P 20.80 21.90 20.80 21.28 -1.21 36 5 639 0
29JUN26 130.00 P 0.00 0.00 0.00 23.89 -0.40 39 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 26.05 -0.36 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.26 -0.40 40 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 30.50 -0.42 40 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 32.74 -0.45 40 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 35.03 -0.47 40 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 37.37 -0.46 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.82 -0.39 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.13 -0.47 41 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 44.61 -0.41 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.97 -0.45 42 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.40 -0.48 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 51.63 -0.66 37 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 54.39 -0.40 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 56.87 -0.38 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.35 -0.39 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 61.83 -0.39 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 64.33 -0.36 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 66.79 -0.40 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 69.32 -0.36 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.52 -0.65 38 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 74.27 -0.38 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.51 -0.65 39 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 -0.03 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 -0.07 37 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 -0.07 37 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 0.97 -0.09 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.25 -0.13 37 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.68 -0.09 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.11 -0.12 38 0 283 0
29SEP26 85.00 P 0.00 0.00 0.00 2.64 -0.13 38 0 242 0
29SEP26 87.50 P 0.00 0.00 0.00 3.23 -0.16 38 0 755 0
29SEP26 90.00 P 0.00 0.00 0.00 3.88 -0.11 38 0 1,896 0
29SEP26 92.50 P 0.00 0.00 0.00 4.49 -0.22 37 0 1,710 0
29SEP26 95.00 P 5.27 5.27 5.27 5.33 -0.17 37 3 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 6.19 -0.21 37 0 2,101 0
29SEP26 100.00 P 6.76 6.76 6.76 7.15 -0.24 37 1 6,927 +1
29SEP26 102.50 P 0.00 0.00 0.00 8.21 -0.27 37 0 2,032 0
29SEP26 105.00 P 9.11 9.50 9.11 9.37 -0.31 36 4 4,794 0
29SEP26 107.50 P 10.08 10.08 10.08 10.70 -0.32 37 2 2,595 0
29SEP26 110.00 P 0.00 0.00 0.00 12.04 -0.37 37 0 3,890 0
29SEP26 112.50 P 0.00 0.00 0.00 13.50 -0.44 37 0 450 0
29SEP26 115.00 P 0.00 0.00 0.00 15.14 -0.36 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 16.76 -0.46 37 0 1,737 0
29SEP26 120.00 P 18.30 18.69 18.30 18.48 -0.48 37 34 828 0
29SEP26 122.50 P 0.00 0.00 0.00 20.60 -0.28 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 22.46 -0.66 39 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 24.40 -0.28 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 26.37 -0.29 40 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 28.38 -0.31 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.43 -0.33 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.52 -0.35 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.66 -0.35 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.82 -0.36 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.05 -0.32 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.25 -0.34 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.51 -0.33 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 45.81 -0.29 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.08 -0.34 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.37 -0.37 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.72 -0.34 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.06 -0.34 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 57.42 -0.33 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 59.80 -0.36 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 62.22 -0.35 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.64 -0.36 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 67.08 -0.36 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.52 -0.37 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.98 -0.34 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.41 -0.39 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.91 -0.34 45 0 0 0
30DEC26 55.00 P 0.64 0.64 0.64 0.20 -0.02 38 3 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 -0.02 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.55 -0.05 38 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.08 38 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 0.98 -0.10 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.07 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.55 -0.20 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.01 -0.15 38 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.38 -0.27 38 0 248 0
30DEC26 80.00 P 0.00 0.00 0.00 2.91 -0.29 38 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 3.50 -0.17 38 0 50 0
30DEC26 85.00 P 0.00 0.00 0.00 4.21 -0.14 38 0 515 0
30DEC26 87.50 P 0.00 0.00 0.00 4.83 -0.20 38 0 136 0
30DEC26 90.00 P 0.00 0.00 0.00 5.56 -0.22 38 0 1,066 0
30DEC26 92.50 P 0.00 0.00 0.00 6.37 -0.25 37 0 1,538 0
30DEC26 95.00 P 0.00 0.00 0.00 7.25 -0.32 37 0 1,257 0
30DEC26 97.50 P 0.00 0.00 0.00 8.23 -0.36 37 0 825 0
30DEC26 100.00 P 8.89 8.89 8.89 9.27 -0.36 37 1 879 0
30DEC26 102.50 P 10.12 10.12 10.12 10.40 -0.42 37 2 522 0
30DEC26 105.00 P 0.00 0.00 0.00 11.62 -0.42 37 0 1,495 0
30DEC26 107.50 P 0.00 0.00 0.00 12.91 -0.36 37 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 14.28 -0.39 37 0 1,260 0
30DEC26 112.50 P 15.65 15.76 15.65 15.74 -0.35 37 500 615 +403
30DEC26 115.00 P 16.54 16.88 16.54 17.29 -0.47 37 3 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 18.96 -0.45 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 20.65 -0.47 37 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 22.75 -0.23 39 0 1 0
30DEC26 125.00 P 24.00 24.50 24.00 24.53 -0.28 39 2 24 +2
30DEC26 127.50 P 0.00 0.00 0.00 26.38 -0.29 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 28.33 -0.25 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.26 -0.27 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.21 -0.31 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 34.27 -0.27 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.32 -0.28 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 38.41 -0.28 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.53 -0.27 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.65 -0.31 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.84 -0.27 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 47.03 -0.28 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.20 -0.33 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.43 -0.35 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.71 -0.30 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 55.96 -0.32 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.27 -0.32 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 60.53 -0.37 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.86 -0.36 41 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 64.84 -0.71 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.18 -0.72 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.55 -0.73 39 0 0 0
30DEC26 180.00 P 70.78 70.78 70.78 72.15 -0.53 40 1 1 +1
30DEC26 182.50 P 0.00 0.00 0.00 74.41 -0.67 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.17 -0.36 42 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.99 -0.08 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.25 -0.12 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.60 -0.10 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.00 -0.11 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.42 -0.12 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.94 -0.15 38 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.50 -0.15 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.11 -0.20 38 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.83 -0.14 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 5.55 -0.11 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 6.31 -0.11 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.14 -0.12 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 7.94 -0.20 38 0 10 0
30MAR27 95.00 P 8.62 8.62 8.62 8.83 -0.23 37 1 25 0
30MAR27 97.50 P 0.00 0.00 0.00 9.92 -0.18 37 0 155 0
30MAR27 100.00 P 10.61 10.61 10.61 10.94 -0.25 37 2 400 0
30MAR27 102.50 P 0.00 0.00 0.00 12.12 -0.35 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 13.36 -0.36 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 14.68 -0.42 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.09 -0.41 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.53 -0.49 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.12 -0.46 37 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 20.76 -0.45 38 0 0 0
30MAR27 120.00 P 21.80 21.80 21.80 22.40 -0.50 38 4 4 +4
30MAR27 122.50 P 0.00 0.00 0.00 24.48 -0.19 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.23 -0.22 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 28.06 -0.22 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.96 -0.20 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.85 -0.21 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.79 -0.21 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.61 -0.35 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.76 -0.22 40 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.77 -0.23 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.48 -0.58 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.56 -0.59 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.67 -0.58 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.13 -0.27 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.32 -0.23 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.49 -0.24 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.70 -0.24 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.89 -0.27 41 0 0 0
TOTAL PUT 12,520 273,814 -536
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$ 51.75
30MAR26 19.50 C 0.00 0.00 0.00 32.27 +0.30 163 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.77 +0.30 156 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.77 +0.30 140 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.77 +0.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.77 +0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.77 +0.30 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.77 +0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.77 +0.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.77 +0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.77 +0.29 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.78 +0.30 103 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.78 +0.30 95 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.78 +0.30 86 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.78 +0.30 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.78 +0.30 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.78 +0.30 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.81 +0.34 90 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 15.85 +0.36 96 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 14.77 +0.28 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.79 +0.30 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.83 +0.31 72 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.83 +0.29 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.10 +0.58 90 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.86 +0.28 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.82 +0.27 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.85 +0.26 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.10 +0.44 61 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 5.98 +0.21 47 0 45 0
30MAR26 47.00 C 4.80 4.80 4.80 5.10 +0.17 47 1 299 0
30MAR26 48.00 C 0.00 0.00 0.00 4.28 +0.14 47 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 3.53 +0.10 47 0 238 0
30MAR26 50.00 C 0.00 0.00 0.00 2.79 -0.08 45 0 139 0
30MAR26 52.50 C 2.06 2.06 1.48 1.54 -0.04 47 2 137 +1
30MAR26 55.00 C 0.93 1.17 0.64 0.69 -0.08 46 105 424 +75
30MAR26 57.50 C 0.40 0.56 0.40 0.30 -0.04 47 30 500 +30
30MAR26 60.00 C 0.25 0.25 0.25 0.11 -0.02 47 5 358 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 311 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 14.33 +0.57 69 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 13.05 +0.23 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 12.17 +0.29 53 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 11.23 +0.27 51 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.41 +0.35 53 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.39 +0.30 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.42 +0.17 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.80 +0.34 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.82 +0.11 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.09 +0.09 45 0 13 0
29APR26 48.00 C 0.00 0.00 0.00 5.40 +0.07 45 0 197 0
29APR26 49.00 C 0.00 0.00 0.00 4.76 -0.08 45 0 247 0
29APR26 50.00 C 0.00 0.00 0.00 4.17 -0.08 45 0 402 0
29APR26 52.50 C 0.00 0.00 0.00 2.91 -0.07 44 0 181 0
29APR26 55.00 C 0.00 0.00 0.00 2.03 -0.03 45 0 96 0
29APR26 57.50 C 0.00 0.00 0.00 1.32 -0.06 45 0 281 0
29APR26 60.00 C 1.20 1.20 1.20 0.83 -0.06 45 15 174 0
29APR26 62.50 C 0.00 0.00 0.00 0.50 -0.06 45 0 198 0
29APR26 65.00 C 0.00 0.00 0.00 0.30 -0.04 45 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 14.34 +0.27 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.20 0.00 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.36 +0.04 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.45 -0.02 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.58 -0.03 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.05 +0.21 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.25 +0.26 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.64 +0.37 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.90 +0.31 49 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 7.18 +0.24 48 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 6.39 +0.06 46 0 102 0
28MAY26 49.00 C 0.00 0.00 0.00 5.80 -0.03 46 0 82 0
28MAY26 50.00 C 0.00 0.00 0.00 5.20 -0.17 45 0 138 0
28MAY26 52.50 C 0.00 0.00 0.00 3.97 -0.03 45 0 243 0
28MAY26 55.00 C 0.00 0.00 0.00 3.03 -0.05 46 0 143 0
28MAY26 57.50 C 0.00 0.00 0.00 2.29 -0.06 46 0 45 0
28MAY26 60.00 C 2.02 2.02 2.02 1.70 -0.06 47 5 133 -5
28MAY26 62.50 C 0.00 0.00 0.00 1.23 -0.05 47 0 17 0
28MAY26 65.00 C 0.00 0.00 0.00 0.87 -0.05 46 0 50 0
28MAY26 67.50 C 0.00 0.00 0.00 0.61 -0.05 46 0 98 0
28MAY26 70.00 C 0.00 0.00 0.00 0.43 -0.04 46 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.29 -0.04 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.31 +0.59 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.20 +0.45 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.18 +0.20 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.24 +0.24 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.38 +0.28 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.41 +0.24 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.37 +0.14 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.59 +0.26 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.73 +0.29 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.84 +0.25 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.91 +0.10 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.96 -0.03 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.16 -0.01 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.39 -0.03 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.77 +0.04 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.33 +0.40 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.64 +0.36 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.92 +0.26 47 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 7.32 +0.24 47 0 50 0
29JUN26 49.00 C 0.00 0.00 0.00 6.75 +0.22 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 6.04 0.00 45 0 158 0
29JUN26 52.50 C 5.24 5.24 5.24 4.83 -0.06 45 1 16 +1
29JUN26 55.00 C 0.00 0.00 0.00 3.83 -0.08 45 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 3.08 -0.05 46 0 201 0
29JUN26 60.00 C 2.72 2.72 2.72 2.45 -0.02 46 1 133 0
29JUN26 62.50 C 0.00 0.00 0.00 1.90 -0.02 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.45 -0.03 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 1.11 -0.03 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.84 -0.03 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.35 -0.02 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 15.94 +0.48 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.17 +0.46 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.42 +0.44 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.69 +0.41 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.96 +0.36 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.29 +0.34 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.73 +0.14 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.08 +0.20 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.31 +0.07 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.90 +0.20 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.21 -0.01 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.67 -0.03 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 8.19 -0.01 46 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 7.03 -0.01 46 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 6.02 +0.03 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 5.16 0.00 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.43 -0.01 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.81 -0.02 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.26 +0.01 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.76 0.00 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.33 0.00 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.91 -0.01 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.61 -0.01 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.36 -0.01 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.17 -0.01 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.99 +0.02 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.80 -0.02 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.69 0.00 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.58 -0.01 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.49 -0.01 47 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 17.06 +0.55 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.00 +0.18 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.66 +0.51 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.98 +0.48 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.33 +0.45 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.69 +0.41 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.08 +0.39 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.49 +0.36 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.93 +0.34 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.37 +0.30 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.85 +0.28 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.34 +0.16 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.85 +0.15 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.67 -0.01 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.66 +0.03 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 6.77 +0.02 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.00 0.00 46 0 10 0
30DEC26 62.50 C 5.20 5.20 5.20 5.32 -0.01 46 16 17 +1
30DEC26 65.00 C 0.00 0.00 0.00 4.73 -0.02 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 4.17 -0.03 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.71 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.27 +0.10 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.79 0.00 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.45 -0.01 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.16 -0.01 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.96 +0.05 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.67 -0.01 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.47 -0.01 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.33 -0.01 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.14 -0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.67 +0.19 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.01 +0.17 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.38 +0.17 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.77 +0.16 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.17 +0.15 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.60 +0.15 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.04 +0.14 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.50 +0.13 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.98 +0.12 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.48 +0.12 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.99 +0.11 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.71 +0.11 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 11.23 +0.10 47 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 10.07 -0.01 47 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 9.12 +0.11 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.30 +0.17 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.49 +0.15 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 6.78 +0.14 47 0 46 0
30MAR27 65.00 C 6.00 6.00 6.00 6.18 +0.16 47 15 60 +15
30MAR27 67.50 C 0.00 0.00 0.00 5.54 +0.08 47 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 5.02 +0.06 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.53 +0.14 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.97 -0.11 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.58 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.23 0.00 46 0 0 0
TOTAL CALL 196 11,973 +118
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 188 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 67 0
30MAR26 45.00 P 0.18 0.18 0.18 0.11 -0.06 47 10 128 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.10 47 0 93 0
30MAR26 47.00 P 0.28 0.28 0.28 0.32 -0.13 47 25 171 +25
30MAR26 48.00 P 0.36 0.36 0.36 0.50 -0.17 47 11 348 -11
30MAR26 49.00 P 0.77 0.77 0.77 0.75 -0.21 48 2 456 0
30MAR26 50.00 P 1.00 1.15 0.85 1.05 -0.24 47 27 457 +22
30MAR26 52.50 P 0.00 0.00 0.00 2.22 -0.25 47 0 865 0
30MAR26 55.00 P 3.28 3.28 3.28 3.92 -0.34 47 2 745 0
30MAR26 57.50 P 0.00 0.00 0.00 6.00 -0.34 47 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 8.32 -0.32 47 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 10.88 -0.23 63 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 13.40 -0.16 75 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 15.75 -0.36 0 0 0 -4
30MAR26 70.00 P 0.00 0.00 0.00 18.25 -0.45 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.75 -0.43 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.25 -0.30 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.75 -0.30 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.35 -0.33 118 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.75 -0.30 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.25 -0.30 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.91 -0.14 146 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 38.29 -0.26 131 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 40.93 -0.12 161 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
29APR26 40.00 P 0.29 0.29 0.29 0.14 -0.05 45 4 0 -4
29APR26 41.00 P 0.00 0.00 0.00 0.20 -0.07 45 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.29 -0.09 45 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 0.40 -0.12 45 0 50 0
29APR26 44.00 P 0.72 0.72 0.72 0.55 -0.14 45 2 53 -2
29APR26 45.00 P 0.00 0.00 0.00 0.74 -0.16 45 0 62 0
29APR26 46.00 P 0.00 0.00 0.00 0.96 -0.20 45 0 103 0
29APR26 47.00 P 1.15 1.15 1.08 1.23 -0.22 45 26 223 -26
29APR26 48.00 P 1.27 1.27 1.27 1.56 -0.22 45 7 271 -7
29APR26 49.00 P 0.00 0.00 0.00 1.92 -0.21 45 0 328 0
29APR26 50.00 P 2.10 2.10 2.10 2.32 -0.23 45 1 145 -1
29APR26 52.50 P 3.09 3.09 3.09 3.54 -0.27 45 2 217 +2
29APR26 55.00 P 0.00 0.00 0.00 5.19 -0.22 46 1 17 0
29APR26 57.50 P 0.00 0.00 0.00 6.89 -0.36 45 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 8.81 -0.63 42 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 11.05 -0.57 43 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 13.65 -0.24 52 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 15.86 -0.36 47 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 18.37 -0.33 53 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 20.75 -0.43 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.25 -0.30 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.75 -0.30 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.35 -0.33 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.75 -0.30 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.25 -0.30 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.91 -0.14 85 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 38.29 -0.26 79 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 40.93 -0.12 94 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.35 -0.08 46 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.46 -0.08 46 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.58 -0.11 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.74 -0.13 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.97 -0.14 47 0 50 0
28MAY26 44.00 P 1.26 1.26 1.26 1.19 -0.18 47 2 61 +2
28MAY26 45.00 P 0.00 0.00 0.00 1.46 -0.18 47 0 90 0
28MAY26 46.00 P 0.00 0.00 0.00 1.75 -0.17 47 0 84 0
28MAY26 47.00 P 0.00 0.00 0.00 2.10 -0.15 47 0 180 0
28MAY26 48.00 P 0.00 0.00 0.00 2.46 -0.13 47 0 117 0
28MAY26 49.00 P 0.00 0.00 0.00 2.85 -0.13 46 0 165 0
28MAY26 50.00 P 2.98 2.98 2.98 3.31 -0.25 47 1 177 -1
28MAY26 52.50 P 0.00 0.00 0.00 4.60 -0.29 47 0 37 0
28MAY26 55.00 P 0.00 0.00 0.00 6.16 -0.15 47 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 7.71 -0.40 45 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.54 -0.65 44 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 11.59 -0.65 44 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 14.09 -0.30 50 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.45 -0.16 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.83 -0.15 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.11 -0.09 54 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.60 -0.12 58 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.93 -0.16 56 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.35 -0.33 56 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.75 -0.30 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.25 -0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 -0.05 46 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.31 -0.05 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.63 -0.09 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.79 -0.09 45 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.97 -0.12 45 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.18 -0.12 45 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 1.46 -0.15 46 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 1.74 -0.15 46 0 54 0
29JUN26 45.00 P 0.00 0.00 0.00 2.04 -0.19 46 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 2.40 -0.14 46 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 2.75 -0.15 46 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 3.17 -0.12 46 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 3.59 -0.13 46 0 37 0
29JUN26 50.00 P 4.00 4.00 4.00 4.04 -0.14 46 2 140 -2
29JUN26 52.50 P 0.00 0.00 0.00 5.33 -0.16 46 0 99 0
29JUN26 55.00 P 0.00 0.00 0.00 6.85 -0.19 46 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 8.54 -0.39 46 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 10.57 -0.18 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 12.49 -0.25 48 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 14.57 -0.25 49 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 16.70 -0.26 49 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 18.92 -0.32 48 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.27 -0.27 50 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 23.60 -0.26 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.93 -0.29 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.42 -0.26 51 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 30.76 -0.30 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.34 -0.21 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.91 -0.14 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.29 -0.26 56 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.93 -0.12 65 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.41 -0.09 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.67 -0.10 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.94 -0.12 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.23 -0.12 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 2.53 -0.14 47 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 2.87 -0.16 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.22 -0.18 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.58 -0.20 47 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.00 -0.12 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 4.40 -0.14 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 4.84 -0.13 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 5.26 -0.18 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 5.79 -0.14 46 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 7.11 -0.17 46 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 8.60 -0.20 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.25 -0.21 46 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 12.04 -0.27 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.83 -0.30 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 15.76 -0.42 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 17.70 -0.42 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.82 -0.11 46 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 22.04 -0.23 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.19 -0.31 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.46 -0.30 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.83 -0.27 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 31.47 +0.06 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.80 +0.01 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.12 -0.08 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.44 -0.19 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.93 -0.13 51 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.21 -0.11 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.50 -0.11 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.87 -0.04 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.22 -0.15 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.59 -0.15 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.97 -0.15 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.30 -0.15 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.72 -0.19 46 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.14 -0.13 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.58 -0.13 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.06 -0.11 46 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 6.48 -0.17 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.98 -0.19 46 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 8.36 -0.17 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.84 -0.18 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.45 -0.21 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.18 -0.16 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.98 -0.28 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.83 -0.32 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.78 -0.32 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.75 -0.40 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 22.84 -0.32 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.94 -0.37 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.21 -0.35 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 29.45 -0.21 47 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 31.66 -0.30 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.94 -0.31 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.28 -0.31 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.63 -0.31 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.01 -0.31 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.95 -0.11 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.26 -0.14 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 -0.14 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.09 -0.17 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 -0.19 47 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 -0.16 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.29 -0.17 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.71 -0.17 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.14 -0.19 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.60 -0.19 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.08 -0.19 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.58 -0.19 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.08 -0.21 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.44 -0.14 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.94 -0.12 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.55 -0.12 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.21 -0.16 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.96 -0.33 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.80 -0.36 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.77 -0.28 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.86 -0.16 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 23.76 -0.28 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.80 -0.29 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.92 -0.30 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.05 -0.28 46 0 2 0
TOTAL PUT 125 13,942 -7
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$ 38.10
30MAR26 8.25 C 0.00 0.00 0.00 29.86 -0.44 263 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.61 -0.44 255 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.36 -0.44 248 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.11 -0.44 241 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.86 -0.44 234 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.61 -0.44 227 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.36 -0.44 219 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.11 -0.44 211 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.61 -0.44 192 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.11 -0.44 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.61 -0.44 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.11 -0.44 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.61 -0.44 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.11 -0.44 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.61 -0.44 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.11 -0.44 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.61 -0.44 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.11 -0.44 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.61 -0.45 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.11 -0.45 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.75 -0.31 238 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 21.12 -0.44 149 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.62 -0.44 143 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.12 -0.44 136 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.62 -0.44 130 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.12 -0.44 123 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.62 -0.44 117 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.12 -0.44 110 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 17.12 -0.44 96 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.12 -0.44 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.12 -0.44 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.12 -0.44 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 13.12 -0.44 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 12.12 -0.45 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.13 -0.44 69 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 10.13 -0.44 61 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 9.13 -0.45 53 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 8.14 -0.45 55 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 7.37 -0.24 83 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.20 -0.46 55 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.28 -0.45 56 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 4.40 -0.45 56 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 3.59 -0.44 56 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 2.85 -0.43 55 0 225 0
30MAR26 37.00 C 0.00 0.00 0.00 2.25 -0.31 57 0 805 0
30MAR26 38.00 C 2.25 2.25 2.25 1.72 -0.30 57 1 540 0
30MAR26 39.00 C 2.01 2.01 1.28 1.26 -0.32 57 17 137 0
30MAR26 40.00 C 1.48 1.48 1.15 0.90 -0.25 56 9 208 +3
30MAR26 41.00 C 0.99 0.99 0.70 0.62 -0.23 56 22 289 -4
30MAR26 42.00 C 0.73 0.84 0.50 0.43 -0.16 56 26 197 +8
30MAR26 43.00 C 0.51 0.58 0.34 0.26 -0.16 55 10 218 +6
30MAR26 44.00 C 0.00 0.00 0.00 0.18 -0.11 56 0 341 0
30MAR26 45.00 C 0.21 0.21 0.18 0.11 -0.09 56 16 474 +16
30MAR26 46.00 C 0.18 0.18 0.10 0.07 -0.05 56 68 680 +48
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.04 58 0 464 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 339 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,516 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 161 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 74 0
29APR26 30.00 C 0.00 0.00 0.00 8.46 - 53 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 7.59 -0.46 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.76 -0.46 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.98 -0.46 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.25 -0.45 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.57 -0.44 53 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 3.95 -0.43 53 0 10 0
29APR26 37.00 C 3.77 3.77 3.74 3.49 -0.24 55 10 80 0
29APR26 38.00 C 3.43 3.43 3.43 2.97 -0.23 55 15 125 0
29APR26 39.00 C 2.97 2.97 2.97 2.51 -0.25 54 3 47 0
29APR26 40.00 C 2.70 2.71 2.52 2.11 -0.26 54 3 42 0
29APR26 41.00 C 2.16 2.16 2.16 1.76 -0.23 54 1 53 0
29APR26 42.00 C 1.54 1.54 1.54 1.46 -0.20 54 5 39 -5
29APR26 43.00 C 1.38 1.38 1.38 1.20 -0.18 54 20 116 0
29APR26 44.00 C 0.00 0.00 0.00 0.98 -0.18 54 0 189 0
29APR26 45.00 C 0.00 0.00 0.00 0.80 -0.16 54 0 280 0
29APR26 46.00 C 0.83 0.83 0.82 0.64 -0.19 53 11 130 -9
29APR26 47.00 C 0.00 0.00 0.00 0.52 -0.15 54 0 77 0
29APR26 48.00 C 0.00 0.00 0.00 0.41 -0.12 53 0 79 0
29APR26 49.00 C 0.00 0.00 0.00 0.33 -0.10 53 0 321 0
29APR26 50.00 C 0.53 0.53 0.53 0.26 -0.09 53 2 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.14 -0.07 53 0 129 0
29APR26 55.00 C 0.12 0.12 0.11 0.08 -0.04 54 10 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.03 53 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 13.34 -0.44 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.40 -0.44 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.49 -0.44 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.59 -0.44 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.73 -0.44 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.90 -0.43 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.11 -0.43 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.36 -0.42 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.65 -0.41 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.99 -0.39 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.37 -0.38 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.79 -0.37 54 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 4.34 -0.23 55 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.85 -0.20 55 0 40 0
28MAY26 39.00 C 3.83 3.83 3.83 3.43 -0.18 55 10 40 +5
28MAY26 40.00 C 3.41 3.41 3.41 3.03 -0.18 55 13 47 +5
28MAY26 41.00 C 0.00 0.00 0.00 2.65 -0.22 55 0 66 0
28MAY26 42.00 C 0.00 0.00 0.00 2.32 -0.20 55 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 2.02 -0.23 54 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 1.76 -0.22 54 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 1.53 -0.21 54 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 1.32 -0.19 54 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 1.14 -0.18 54 0 160 0
28MAY26 48.00 C 1.10 1.15 1.10 0.98 -0.16 54 4 136 0
28MAY26 49.00 C 0.92 0.96 0.92 0.84 -0.12 54 4 94 +4
28MAY26 50.00 C 0.00 0.00 0.00 0.70 -0.13 54 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 0.47 -0.10 54 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.32 -0.08 54 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.21 -0.06 54 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28MAY26 75.00 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 28.66 -0.44 91 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.41 -0.44 82 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.16 -0.44 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.66 -0.44 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.17 -0.44 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.67 -0.44 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.17 -0.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.68 -0.44 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.18 -0.44 66 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.68 -0.44 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.19 -0.44 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.69 -0.44 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.19 -0.44 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.69 -0.45 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.20 -0.44 58 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.75 -0.39 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.21 -0.44 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.71 -0.44 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.21 -0.45 45 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 19.72 -0.44 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.23 -0.44 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.73 -0.45 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.24 -0.44 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.26 -0.45 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.29 -0.45 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.34 -0.44 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.39 -0.45 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.61 -0.30 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.69 -0.32 58 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.69 -0.44 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.84 -0.44 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.02 -0.44 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.46 -0.11 58 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.50 -0.42 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.79 -0.41 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.13 -0.41 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.50 -0.39 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.09 -0.22 56 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 5.45 -0.43 55 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 4.92 -0.25 54 0 15 0
29JUN26 38.00 C 4.80 4.80 4.80 4.47 -0.18 54 10 45 +10
29JUN26 39.00 C 4.74 4.74 4.74 4.03 -0.24 54 1 23 +1
29JUN26 40.00 C 0.00 0.00 0.00 3.66 -0.19 55 0 31 0
29JUN26 41.00 C 3.28 3.28 3.28 3.30 -0.17 55 5 33 +5
29JUN26 42.00 C 0.00 0.00 0.00 2.95 -0.22 54 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 2.64 -0.24 54 0 24 0
29JUN26 44.00 C 2.70 2.70 2.70 2.37 -0.24 54 3 103 +3
29JUN26 45.00 C 0.00 0.00 0.00 2.10 -0.26 54 0 146 0
29JUN26 46.00 C 0.00 0.00 0.00 1.88 -0.23 54 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 1.67 -0.23 54 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 1.48 -0.20 54 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 1.28 -0.18 53 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 1.13 -0.18 53 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.84 -0.14 53 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.62 -0.11 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.45 -0.08 53 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.33 -0.08 54 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 -0.06 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.04 54 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.04 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 22.20 -0.44 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.75 -0.40 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.22 -0.44 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.73 -0.44 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.24 -0.44 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.76 -0.43 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.27 -0.44 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.80 -0.43 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.32 -0.43 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.38 -0.43 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.46 -0.43 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.57 -0.42 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.70 -0.41 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.86 -0.41 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.05 -0.39 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 12.27 -0.40 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.51 -0.39 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.79 -0.39 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.11 -0.37 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.47 -0.35 51 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 8.85 -0.34 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.26 -0.32 51 0 1 0
29SEP26 34.00 C 7.07 7.09 7.07 7.48 -0.38 49 2 8 +2
29SEP26 35.00 C 0.00 0.00 0.00 7.27 -0.09 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.76 -0.08 52 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 6.28 -0.16 52 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.86 -0.22 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.47 -0.18 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.10 -0.19 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.74 -0.18 52 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 4.40 -0.16 52 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.08 -0.19 52 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 3.76 -0.22 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.50 -0.19 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.23 -0.20 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.97 -0.19 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.75 -0.16 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.55 -0.16 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 2.35 -0.09 52 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.87 -0.12 51 0 0 0
29SEP26 55.00 C 2.05 2.05 2.05 1.51 -0.12 51 1 20 -1
29SEP26 57.50 C 0.00 0.00 0.00 1.25 -0.09 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.04 -0.04 52 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.83 -0.07 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.67 -0.05 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.55 -0.05 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.04 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.03 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 16.79 -0.43 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.97 -0.43 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.17 -0.42 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.41 -0.41 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.66 -0.41 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.95 -0.39 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.26 -0.40 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.59 -0.38 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.97 -0.38 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.36 -0.37 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.78 -0.35 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.24 -0.35 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.70 -0.36 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.20 -0.33 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.74 -0.12 50 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.28 -0.33 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.83 -0.18 50 0 0 0
30DEC26 39.00 C 6.39 6.39 6.39 6.46 -0.25 50 1 1 +1
30DEC26 40.00 C 0.00 0.00 0.00 6.03 -0.18 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.71 -0.16 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.40 -0.16 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.15 -0.17 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.86 -0.17 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.57 -0.19 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.32 -0.19 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 4.06 -0.11 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.81 -0.11 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.46 -0.22 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.35 -0.19 50 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 2.87 -0.11 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.38 -0.15 50 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 2.03 -0.15 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.73 -0.12 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.48 -0.12 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.26 -0.10 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 1.09 -0.09 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.92 -0.09 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.07 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.68 -0.07 50 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 11.70 - 49 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 11.10 -0.38 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.57 -0.37 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.05 -0.36 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.52 -0.37 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.06 -0.34 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.61 -0.34 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.16 -0.34 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.78 -0.23 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.41 -0.22 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.05 -0.22 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.72 -0.20 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.40 -0.20 50 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.09 -0.19 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.80 -0.21 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.38 -0.15 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.13 -0.15 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.90 -0.13 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.68 -0.12 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.46 -0.13 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.22 -0.13 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.71 -0.17 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.16 -0.20 49 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 2.76 -0.17 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.43 -0.17 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.11 -0.16 49 0 15 0
TOTAL CALL 303 20,546 +98
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 263 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 254 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 245 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 236 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 228 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 221 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 213 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 206 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 199 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 193 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 180 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 174 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.01 -0.01 53 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 0.00 57 0 194 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 85 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 461 0
30MAR26 34.00 P 0.09 0.20 0.09 0.26 -0.01 55 37 408 +34
30MAR26 35.00 P 0.19 0.36 0.19 0.44 0.00 55 10 276 -4
30MAR26 36.00 P 0.48 0.64 0.35 0.70 +0.02 55 51 318 +44
30MAR26 37.00 P 0.68 1.04 0.60 1.05 -0.01 54 68 715 -5
30MAR26 38.00 P 1.09 1.09 1.03 1.49 +0.02 54 251 1,117 +165
30MAR26 39.00 P 1.60 1.70 1.60 2.04 0.00 54 7 1,502 +7
30MAR26 40.00 P 2.39 2.39 2.39 2.70 +0.14 54 2 649 +2
30MAR26 41.00 P 0.00 0.00 0.00 3.48 +0.20 55 0 563 0
30MAR26 42.00 P 0.00 0.00 0.00 4.28 +0.24 55 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 5.14 +0.39 55 0 176 0
30MAR26 44.00 P 0.00 0.00 0.00 6.05 +0.51 56 1 199 0
30MAR26 45.00 P 0.00 0.00 0.00 6.98 +0.36 55 0 408 0
30MAR26 46.00 P 0.00 0.00 0.00 7.94 +0.38 55 0 440 0
30MAR26 47.00 P 0.00 0.00 0.00 8.92 +0.40 56 0 162 0
30MAR26 48.00 P 0.00 0.00 0.00 9.91 +0.42 57 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 10.90 +0.43 0 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 11.90 +0.44 0 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 14.40 +0.44 0 0 52 -38
30MAR26 55.00 P 0.00 0.00 0.00 16.90 +0.44 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.40 +0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.90 +0.44 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.40 +0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.90 +0.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.40 +0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.90 +0.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.40 +0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.90 +0.44 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.28 - 53 0 0 -
29APR26 31.00 P 0.31 0.31 0.31 0.39 -0.03 53 1 9 0
29APR26 32.00 P 0.58 0.58 0.58 0.57 0.00 53 2 72 0
29APR26 33.00 P 0.62 0.65 0.59 0.76 -0.01 52 19 52 +18
29APR26 34.00 P 0.82 1.05 0.82 1.02 -0.03 52 37 50 +37
29APR26 35.00 P 1.20 1.36 1.17 1.33 -0.08 52 34 219 +3
29APR26 36.00 P 1.50 1.50 1.50 1.77 +0.09 53 2 285 0
29APR26 37.00 P 1.89 2.10 1.89 2.14 -0.03 52 2 104 0
29APR26 38.00 P 2.30 2.30 2.30 2.64 -0.04 52 15 258 -15
29APR26 39.00 P 0.00 0.00 0.00 3.19 -0.06 52 0 295 0
29APR26 40.00 P 3.30 3.30 3.30 3.79 +0.02 52 10 196 -10
29APR26 41.00 P 0.00 0.00 0.00 4.56 +0.14 54 0 123 0
29APR26 42.00 P 4.89 4.89 4.89 5.37 +0.32 56 2 116 0
29APR26 43.00 P 0.00 0.00 0.00 5.78 +0.01 49 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 6.54 -0.15 48 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 7.37 -0.15 48 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 8.18 -0.15 45 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 9.21 +0.02 50 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 10.10 +0.04 49 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 10.99 -0.01 46 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 11.90 +0.02 0 0 52 0
29APR26 52.50 P 0.00 0.00 0.00 14.46 +0.10 53 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 16.91 +0.07 52 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 19.40 +0.16 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 21.90 +0.44 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.40 +0.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.90 +0.44 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.40 +0.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.90 +0.44 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.40 +0.44 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.90 +0.44 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.49 +0.01 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.63 +0.01 53 0 16 0
28MAY26 31.00 P 0.83 0.83 0.83 0.83 +0.01 53 4 4 +4
28MAY26 32.00 P 0.00 0.00 0.00 1.07 +0.02 53 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.34 +0.02 53 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 1.67 +0.04 53 0 10 0
28MAY26 35.00 P 1.90 1.90 1.90 2.04 +0.01 53 10 25 +10
28MAY26 36.00 P 0.00 0.00 0.00 2.44 +0.02 52 0 22 0
28MAY26 37.00 P 2.71 2.71 2.71 2.92 +0.03 52 30 116 0
28MAY26 38.00 P 3.21 3.21 3.21 3.44 +0.02 53 1 63 +1
28MAY26 39.00 P 0.00 0.00 0.00 4.01 +0.04 53 0 57 0
28MAY26 40.00 P 0.00 0.00 0.00 4.61 +0.04 53 0 205 0
28MAY26 41.00 P 0.00 0.00 0.00 5.28 +0.11 53 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 5.95 +0.06 53 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 6.51 -0.16 51 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 7.25 -0.16 51 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.00 -0.19 50 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.80 -0.17 50 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 9.62 -0.19 49 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.55 -0.07 51 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 11.42 -0.06 51 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 12.24 -0.12 49 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.63 -0.01 51 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 17.06 +0.22 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.47 +0.23 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.92 +0.42 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.40 +0.43 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.90 +0.44 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.40 +0.44 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.90 +0.44 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.40 +0.44 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.90 +0.44 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 89 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 80 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 72 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 65 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 0.00 54 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 0.00 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 -0.01 53 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 0.00 53 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 0.00 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.67 +0.01 53 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.86 +0.01 53 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 1.07 +0.01 53 0 221 0
29JUN26 31.00 P 0.00 0.00 0.00 1.34 +0.01 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.63 +0.03 53 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.97 +0.03 52 0 41 0
29JUN26 34.00 P 0.00 0.00 0.00 2.34 +0.05 52 0 113 0
29JUN26 35.00 P 0.00 0.00 0.00 2.75 +0.05 52 0 125 0
29JUN26 36.00 P 0.00 0.00 0.00 3.20 +0.07 52 0 17 0
29JUN26 37.00 P 0.00 0.00 0.00 3.70 +0.03 52 0 258 0
29JUN26 38.00 P 0.00 0.00 0.00 4.25 +0.06 52 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 4.84 +0.05 53 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.45 +0.07 53 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 6.11 +0.06 53 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 6.79 +0.10 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.30 -0.17 50 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.00 -0.26 50 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 8.78 -0.24 50 0 3 0
29JUN26 46.00 P 0.00 0.00 0.00 9.80 +0.02 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.51 -0.09 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.20 -0.20 50 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.04 -0.17 50 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 13.18 +0.08 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 15.13 -0.06 51 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.40 -0.05 50 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.92 +0.03 55 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.21 -0.04 53 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.62 +0.39 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.04 +0.40 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.48 +0.41 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.93 +0.42 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.40 +0.43 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.90 +0.44 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.40 +0.44 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.90 +0.44 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.40 +0.44 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.90 +0.44 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.40 +0.44 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.90 +0.44 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 51 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 0.00 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.02 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.03 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 +0.02 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.75 +0.03 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.93 +0.04 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.16 +0.05 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.40 +0.07 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 +0.07 51 0 20 0
29SEP26 30.00 P 1.60 1.60 1.60 1.92 +0.07 50 1 61 +1
29SEP26 31.00 P 0.00 0.00 0.00 2.26 +0.09 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.61 +0.09 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.01 +0.09 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.44 +0.08 50 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.87 +0.04 50 0 63 0
29SEP26 36.00 P 4.25 4.25 4.25 4.37 +0.03 50 1 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.92 +0.04 50 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.46 +0.06 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.06 +0.08 50 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.69 +0.09 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.34 +0.09 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.01 +0.09 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.65 -0.08 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.41 +0.24 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.12 -0.07 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.89 +0.26 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.71 0.00 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.51 +0.02 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.22 +0.30 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.13 -0.01 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.10 +0.32 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.24 +0.33 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.64 +0.52 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 22.73 +0.37 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.05 +0.38 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.39 +0.40 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.77 +0.40 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.16 +0.41 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.58 +0.42 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.01 +0.42 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.45 +0.42 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.92 +0.43 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.40 +0.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.90 +0.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.40 +0.44 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.90 +0.44 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.01 50 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.02 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.02 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 +0.03 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.42 +0.03 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.69 +0.04 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.99 +0.05 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 +0.06 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.67 +0.15 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.97 +0.01 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.38 +0.02 49 0 0 0
30DEC26 33.00 P 3.69 3.69 3.69 3.77 -0.04 49 1 1 +1
30DEC26 34.00 P 0.00 0.00 0.00 4.31 +0.03 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.81 +0.03 49 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 5.35 +0.04 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.91 +0.05 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.45 +0.09 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.05 +0.09 50 0 17 0
30DEC26 40.00 P 7.50 7.50 7.50 7.67 +0.09 50 10 33 +10
30DEC26 41.00 P 0.00 0.00 0.00 8.32 +0.10 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.00 +0.12 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.69 +0.10 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.27 -0.03 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.96 -0.06 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.70 +0.22 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.45 +0.23 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.20 +0.23 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.95 -0.11 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.92 0.00 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.01 +0.02 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.09 +0.11 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.01 +0.31 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.21 +0.33 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.46 +0.33 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.75 +0.36 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.08 +0.37 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.42 +0.37 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.80 +0.39 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.19 +0.39 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.22 - 49 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 3.52 +0.05 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.99 -0.02 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.43 -0.02 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.91 +0.05 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.43 +0.05 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.97 +0.05 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.51 +0.05 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.11 +0.06 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.72 +0.06 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.35 +0.07 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.01 +0.07 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.68 +0.08 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.37 +0.09 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.96 +0.18 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.64 +0.17 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.34 +0.18 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.09 +0.22 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.84 +0.21 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.59 +0.21 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.35 +0.21 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.34 +0.25 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.38 +0.26 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.48 +0.29 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.65 +0.30 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.84 +0.31 49 0 0 0
TOTAL PUT 609 21,519 +265
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$ 9.48
30MAR26 6.75 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.49 -0.01 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.00 +0.01 67 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.77 0.00 71 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.52 0.00 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 0.00 63 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.09 -0.02 63 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.90 -0.02 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.72 -0.02 62 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.57 -0.01 62 0 118 0
30MAR26 9.50 C 0.65 0.75 0.44 0.45 -0.01 63 3 204 -2
30MAR26 9.75 C 0.47 0.47 0.47 0.33 -0.02 62 1 90 0
30MAR26 10.00 C 0.40 0.46 0.25 0.26 -0.01 64 14 177 +4
30MAR26 10.50 C 0.24 0.24 0.14 0.14 -0.01 64 2 239 +1
30MAR26 11.00 C 0.09 0.10 0.09 0.07 -0.01 65 6 360 +6
30MAR26 11.50 C 0.08 0.08 0.08 0.03 -0.01 64 12 160 +6
30MAR26 12.00 C 0.03 0.03 0.02 0.02 0.00 69 17 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 179 0
30MAR26 13.00 C 0.01 0.01 0.01 0.01 0.00 78 50 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 131 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 142 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 147 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 161 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 170 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 179 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 186 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 201 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 214 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 2.77 +0.01 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 +0.01 59 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 -0.01 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.08 +0.01 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.86 0.00 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.67 +0.02 55 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.47 +0.02 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 0.00 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.07 -0.03 49 0 11 0
29APR26 9.00 C 0.00 0.00 0.00 0.92 -0.04 50 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.79 -0.01 51 0 128 0
29APR26 9.50 C 0.92 0.92 0.92 0.64 -0.03 49 10 111 -10
29APR26 9.75 C 0.71 0.71 0.71 0.55 -0.01 50 25 57 +25
29APR26 10.00 C 0.46 0.46 0.45 0.43 -0.04 48 20 80 +18
29APR26 10.50 C 0.00 0.00 0.00 0.30 -0.02 50 0 140 0
29APR26 11.00 C 0.30 0.30 0.30 0.20 -0.01 50 15 95 0
29APR26 11.50 C 0.24 0.24 0.24 0.12 -0.02 49 14 145 +6
29APR26 12.00 C 0.14 0.15 0.10 0.08 -0.01 51 53 91 +28
29APR26 12.50 C 0.10 0.11 0.10 0.05 -0.01 51 48 149 +15
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 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 62 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 2.86 +0.05 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.59 -0.01 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.39 +0.02 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.19 +0.04 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.98 +0.04 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.78 +0.03 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.58 +0.03 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.40 +0.01 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.23 0.00 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.06 -0.02 47 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.93 -0.01 47 0 178 0
28MAY26 9.50 C 0.79 0.79 0.79 0.79 -0.03 46 5 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.69 -0.02 46 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.60 -0.01 47 0 105 0
28MAY26 10.50 C 0.45 0.45 0.45 0.44 -0.01 47 20 205 +10
28MAY26 11.00 C 0.00 0.00 0.00 0.32 -0.01 47 0 135 0
28MAY26 11.50 C 0.00 0.00 0.00 0.23 -0.01 48 0 129 0
28MAY26 12.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 77 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 0.00 47 0 415 0
28MAY26 14.00 C 0.07 0.07 0.07 0.03 -0.01 46 10 25 +10
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 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.93 +0.05 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.71 +0.06 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.48 +0.03 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.28 -0.01 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.08 -0.01 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.89 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.71 -0.01 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.54 +0.02 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.38 +0.03 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.21 -0.02 46 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.08 0.00 46 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.95 -0.01 46 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.74 -0.01 45 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.57 0.00 45 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.43 -0.02 45 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 -0.02 46 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.01 46 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 46 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 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 73 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 3.14 +0.01 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.94 0.00 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.75 0.00 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.56 -0.02 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.39 -0.01 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.22 -0.02 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.07 -0.01 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.91 -0.03 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.77 -0.01 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.63 -0.02 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.51 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.36 -0.02 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 -0.02 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 -0.01 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 0.00 47 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 0.00 47 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 0.00 47 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 -0.01 48 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 0.00 48 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 3.33 -0.02 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.15 -0.02 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.97 -0.02 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.81 -0.01 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.65 -0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.49 -0.02 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 -0.02 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.21 -0.02 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.08 -0.02 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.94 -0.02 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.83 0.00 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.68 -0.02 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.58 -0.02 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.48 -0.02 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.01 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.14 -0.01 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.01 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.54 -0.01 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.37 -0.01 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.21 -0.01 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.05 -0.01 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.89 -0.03 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.77 0.00 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.63 -0.01 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.49 -0.02 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.37 -0.01 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 -0.02 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.13 -0.01 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.99 -0.02 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.91 +0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 0.00 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 +0.01 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.46 +0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 +0.01 49 0 0 0
30MAR27 12.00 C 1.29 1.29 1.29 1.17 +0.01 49 2 6 +2
30MAR27 12.50 C 0.00 0.00 0.00 1.06 +0.01 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 0.00 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 0.00 50 0 1 0
TOTAL CALL 327 13,275 +119
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 63 0 51 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 305 0
30MAR26 8.25 P 0.06 0.06 0.05 0.07 -0.01 65 17 300 +13
30MAR26 8.50 P 0.09 0.09 0.09 0.11 -0.01 64 15 239 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.02 62 0 335 0
30MAR26 9.00 P 0.19 0.26 0.18 0.24 -0.02 63 17 203 -4
30MAR26 9.25 P 0.28 0.34 0.28 0.33 -0.03 62 5 225 -2
30MAR26 9.50 P 0.31 0.46 0.31 0.46 -0.02 63 7 246 -4
30MAR26 9.75 P 0.00 0.00 0.00 0.60 -0.03 63 0 166 0
30MAR26 10.00 P 0.00 0.00 0.00 0.77 0.00 64 0 167 0
30MAR26 10.50 P 0.00 0.00 0.00 1.15 0.00 64 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.58 0.00 64 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.06 -0.02 71 0 274 0
30MAR26 12.00 P 0.00 0.00 0.00 2.54 -0.03 73 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 3.05 -0.01 88 0 490 0
30MAR26 13.00 P 0.00 0.00 0.00 3.53 -0.03 84 0 276 0
30MAR26 13.50 P 0.00 0.00 0.00 4.04 -0.01 101 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 0.00 109 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 5.04 0.00 117 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.54 0.00 124 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.04 -0.02 132 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.54 0.00 139 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 7.04 0.00 146 0 0 -6
30MAR26 17.00 P 0.00 0.00 0.00 7.54 -0.02 152 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.04 0.00 158 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.54 0.00 164 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.04 0.00 169 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.54 -0.02 175 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.04 -0.02 180 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.54 0.00 186 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.54 -0.02 196 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.54 -0.02 206 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.54 -0.02 215 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.54 -0.02 224 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.54 -0.02 232 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.54 -0.02 239 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.54 -0.02 247 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 51 0 32 0
29APR26 7.50 P 0.05 0.05 0.05 0.06 -0.01 51 1 99 +1
29APR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 51 0 62 0
29APR26 8.00 P 0.14 0.14 0.09 0.12 -0.02 49 92 116 +92
29APR26 8.25 P 0.00 0.00 0.00 0.18 -0.01 50 0 30 0
29APR26 8.50 P 0.20 0.20 0.20 0.24 -0.02 50 1 584 -1
29APR26 8.75 P 0.00 0.00 0.00 0.32 -0.02 50 0 591 0
29APR26 9.00 P 0.00 0.00 0.00 0.42 -0.02 50 0 216 0
29APR26 9.25 P 0.00 0.00 0.00 0.53 -0.02 50 0 95 0
29APR26 9.50 P 0.52 0.52 0.50 0.65 -0.02 50 2 78 +1
29APR26 9.75 P 0.72 0.72 0.72 0.79 -0.02 50 2 60 -2
29APR26 10.00 P 0.00 0.00 0.00 0.93 -0.04 49 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.28 -0.06 49 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.68 -0.01 49 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.09 -0.06 46 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.58 -0.02 51 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.06 -0.01 54 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.55 -0.01 57 0 2,500 0
29APR26 13.50 P 4.00 4.00 4.00 4.04 -0.01 59 1 4 -1
29APR26 14.00 P 0.00 0.00 0.00 4.54 -0.01 64 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 5.04 -0.03 69 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.54 -0.03 73 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 6.04 -0.03 77 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.54 -0.03 81 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.04 -0.03 85 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.54 -0.03 89 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.04 -0.03 93 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.54 -0.03 96 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 9.04 0.00 100 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.54 -0.02 103 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.04 -0.02 106 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.54 -0.01 109 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.54 -0.02 115 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.54 -0.02 121 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 0.00 48 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 285 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 0.00 48 0 30 0
28MAY26 7.75 P 0.00 0.00 0.00 0.16 -0.01 47 0 30 0
28MAY26 8.00 P 0.18 0.18 0.18 0.21 -0.01 47 1 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.28 -0.01 47 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.36 -0.01 48 0 322 0
28MAY26 8.75 P 0.00 0.00 0.00 0.45 -0.01 48 0 220 0
28MAY26 9.00 P 0.00 0.00 0.00 0.55 -0.02 47 0 139 0
28MAY26 9.25 P 0.00 0.00 0.00 0.65 -0.03 46 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.79 -0.01 47 0 30 0
28MAY26 9.75 P 0.84 0.84 0.84 0.91 -0.02 46 30 75 +28
28MAY26 10.00 P 0.90 1.08 0.90 1.08 0.00 47 30 75 +30
28MAY26 10.50 P 0.00 0.00 0.00 1.40 -0.04 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.76 -0.07 45 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.17 -0.06 45 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.60 -0.06 44 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.06 -0.05 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.55 -0.03 46 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.04 -0.05 48 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.54 -0.02 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.04 -0.03 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.54 -0.03 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.04 -0.03 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.54 -0.03 66 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.04 -0.03 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.54 -0.03 72 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.04 -0.03 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.54 -0.03 78 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.04 -0.01 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 46 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.01 46 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.47 -0.01 47 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 -0.01 47 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 -0.02 46 0 247 0
29JUN26 9.25 P 0.00 0.00 0.00 0.78 -0.03 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.90 -0.02 45 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.05 -0.01 46 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.20 -0.01 46 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.52 -0.01 45 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.87 -0.04 44 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.26 -0.03 44 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.68 -0.05 44 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.11 -0.01 43 0 17 0
29JUN26 13.00 P 0.00 0.00 0.00 3.57 -0.05 43 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.04 -0.05 42 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.54 -0.03 45 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.04 -0.03 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.54 -0.03 51 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.04 -0.03 54 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.54 -0.03 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.04 -0.03 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.54 -0.03 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.04 -0.03 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.54 -0.03 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.04 -0.03 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.54 -0.03 72 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.04 -0.03 74 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.54 -0.03 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.54 -0.03 80 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.54 -0.03 84 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.54 -0.03 88 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.54 -0.03 92 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.54 -0.03 95 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.54 -0.03 98 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.54 -0.03 101 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 0.00 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 -0.01 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 -0.01 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.02 47 0 0 0
29SEP26 9.25 P 0.96 0.96 0.96 1.13 -0.01 47 1 4 +1
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -0.01 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 -0.01 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.55 -0.02 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.87 -0.01 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 -0.04 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.56 -0.04 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 -0.03 46 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.34 -0.03 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.78 0.00 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 -0.01 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.64 -0.01 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 -0.02 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.59 +0.01 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.07 0.00 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.54 -0.05 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.04 -0.03 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.54 -0.04 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.04 -0.03 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.54 -0.03 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.04 -0.03 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.54 -0.03 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.04 -0.03 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.54 -0.03 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.54 -0.03 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.54 -0.03 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.54 -0.03 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.54 -0.03 72 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 -0.01 48 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 -0.02 48 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.02 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 -0.01 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.01 47 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.02 47 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 -0.01 47 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 -0.02 47 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.01 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 -0.02 47 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 -0.03 47 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.80 -0.02 47 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.17 -0.02 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.54 -0.02 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.96 -0.02 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.38 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.80 -0.01 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.23 -0.01 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.70 -0.03 46 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.14 -0.03 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.61 -0.03 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.09 -0.03 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.57 -0.03 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.05 -0.02 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.54 -0.03 47 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 9.04 -0.04 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.54 -0.03 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.04 -0.03 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.54 -0.03 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.54 -0.03 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.54 -0.03 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 0.00 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 0.00 49 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 0.00 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 0.00 50 0 0 0
30MAR27 7.75 P 0.83 0.83 0.83 0.92 0.00 50 15 16 +15
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.01 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 -0.02 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 -0.03 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 -0.02 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 -0.02 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.61 -0.03 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.74 -0.02 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 -0.02 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.03 -0.01 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.34 -0.02 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.67 -0.04 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.03 0.00 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.38 -0.03 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.77 -0.01 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.15 -0.01 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.55 -0.01 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.97 +0.01 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.37 -0.01 46 0 0 0
TOTAL PUT 237 16,390 +161
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$ 8.36
30MAR26 4.80 C 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.11 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.87 -0.06 97 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.62 -0.06 87 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.37 -0.06 78 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.12 -0.06 69 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.87 -0.05 60 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.62 -0.05 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.37 -0.05 43 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.12 -0.06 36 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.87 -0.06 28 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.63 -0.07 27 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.41 -0.07 26 0 110 0
30MAR26 8.25 C 0.00 0.00 0.00 0.24 -0.06 27 0 189 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 -0.05 29 0 88 0
30MAR26 8.75 C 0.08 0.08 0.08 0.06 -0.04 30 12 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.38 -0.04 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.13 -0.05 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.88 -0.05 51 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.63 -0.05 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.14 -0.06 23 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.91 -0.06 24 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.69 -0.06 23 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.49 -0.06 22 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.33 -0.05 22 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.04 23 0 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.17 -0.05 22 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.95 -0.05 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.55 -0.07 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.39 -0.07 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.28 -0.03 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.19 -0.04 22 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.13 -0.08 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.42 -0.05 24 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.17 -0.07 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 -0.06 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 -0.05 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.56 -0.06 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 -0.05 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 -0.04 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.03 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.91 -0.05 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 -0.07 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 -0.07 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.22 -0.04 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 -0.05 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 -0.05 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 -0.04 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.03 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.02 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 3.39 -0.05 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 -0.06 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 -0.06 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 -0.08 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 -0.08 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 -0.05 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 -0.05 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.04 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.03 20 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.02 20 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 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 2.40 -0.06 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 -0.05 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.05 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.05 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.05 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 -0.05 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.05 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 -0.05 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 12 2,480 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 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 34 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 30 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 176 0
30MAR26 8.50 P 0.25 0.25 0.25 0.27 +0.01 30 2 142 0
30MAR26 8.75 P 0.00 0.00 0.00 0.45 +0.02 31 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.66 +0.04 30 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.43 +0.07 61 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.67 +0.06 64 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.17 +0.07 77 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.67 +0.07 90 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.17 +0.07 100 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.67 +0.07 111 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 48 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 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 24 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 0.00 23 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 325 0
29APR26 8.25 P 0.00 0.00 0.00 0.22 +0.03 24 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.35 +0.03 24 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.52 +0.04 25 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.70 +0.05 24 0 50 0
29APR26 9.25 P 0.00 0.00 0.00 0.91 +0.05 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.15 +0.06 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.43 +0.06 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.67 +0.06 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.17 +0.07 45 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.67 +0.07 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.17 +0.07 58 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.67 +0.07 65 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 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.40 +0.03 23 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.93 +0.04 21 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.16 +0.06 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.43 +0.06 29 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.67 +0.06 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.17 +0.07 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.67 +0.07 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.17 +0.07 47 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.67 +0.07 52 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 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.04 +0.01 23 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 21 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.02 22 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 +0.02 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.02 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.53 +0.03 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.09 +0.04 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.32 +0.04 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.57 +0.06 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.79 +0.05 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.29 +0.07 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.78 +0.07 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.27 +0.07 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.75 +0.06 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 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 22 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.02 23 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.04 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 +0.01 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 +0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 +0.05 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.88 +0.05 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.36 +0.06 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 +0.06 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.36 +0.06 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 +0.06 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 21 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 0.09 +0.01 21 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.01 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 +0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 +0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 +0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 +0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.05 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 +0.05 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 +0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 +0.06 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.36 +0.06 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 +0.06 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 +0.01 21 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 0.00 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 0.00 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.07 +0.03 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.29 +0.04 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.49 +0.04 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.70 +0.05 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.91 +0.04 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.38 +0.06 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.86 +0.05 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.36 +0.06 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.87 +0.08 32 0 0 0
TOTAL PUT 2 5,189 0
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$ 24.80
30MAR26 17.50 C 0.00 0.00 0.00 7.37 +0.70 101 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.82 +0.66 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.32 +0.59 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.82 +0.68 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.32 +0.66 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.82 +0.59 41 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.84 +0.54 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.90 +0.60 46 0 3 0
30MAR26 23.00 C 2.20 2.20 2.14 2.04 +0.56 46 20 17 -5
30MAR26 24.00 C 1.40 1.41 1.40 1.34 +0.45 47 2 124 0
30MAR26 25.00 C 0.72 0.95 0.72 0.79 +0.30 46 133 360 -30
30MAR26 26.00 C 0.35 0.46 0.35 0.45 +0.20 48 27 219 -11
30MAR26 27.00 C 0.29 0.29 0.29 0.22 +0.11 47 9 395 -3
30MAR26 28.00 C 0.16 0.16 0.14 0.10 +0.05 47 61 220 +47
30MAR26 29.00 C 0.08 0.09 0.07 0.04 +0.02 47 83 365 +45
30MAR26 30.00 C 0.05 0.05 0.05 0.02 +0.01 49 34 304 +34
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 288 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 146 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 168 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 7.39 +0.71 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.97 +0.74 60 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.37 +0.60 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.91 +0.73 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.52 +0.67 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.08 +0.67 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.15 +0.74 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.29 +0.63 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.46 +0.48 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.85 +0.43 41 0 35 0
29APR26 25.00 C 1.50 1.50 1.50 1.31 +0.34 40 1 65 -1
29APR26 26.00 C 0.76 1.08 0.76 0.91 +0.25 40 36 172 +8
29APR26 27.00 C 0.68 0.75 0.68 0.62 +0.18 40 78 509 +16
29APR26 28.00 C 0.00 0.00 0.00 0.40 +0.13 40 0 260 0
29APR26 29.00 C 0.00 0.00 0.00 0.25 +0.09 40 0 73 0
29APR26 30.00 C 0.25 0.25 0.25 0.15 +0.05 40 10 105 +10
29APR26 31.00 C 0.14 0.14 0.14 0.09 +0.03 40 4 143 +4
29APR26 32.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.60 +0.84 58 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.01 +0.62 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.67 +0.88 54 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.01 +0.53 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.69 +0.63 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.15 +0.66 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.41 +0.58 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.63 +0.59 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.85 +0.46 40 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 2.23 +0.40 40 0 75 0
28MAY26 25.00 C 1.78 1.78 1.78 1.73 +0.33 40 5 5 +5
28MAY26 26.00 C 0.00 0.00 0.00 1.32 +0.26 40 0 120 0
28MAY26 27.00 C 0.00 0.00 0.00 1.00 +0.22 40 0 260 0
28MAY26 28.00 C 0.00 0.00 0.00 0.77 +0.19 41 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.56 +0.13 41 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.40 +0.09 41 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.28 +0.06 40 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.20 +0.05 41 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 7.60 +0.74 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.11 +0.72 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.67 +0.63 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.11 +0.50 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.73 +0.59 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.34 +0.55 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.45 +0.39 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.73 +0.46 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.10 +0.44 40 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 2.53 +0.42 40 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 2.02 +0.34 39 0 98 0
29JUN26 26.00 C 1.69 1.69 1.69 1.62 +0.29 39 15 53 -5
29JUN26 27.00 C 0.00 0.00 0.00 1.28 +0.24 39 0 368 0
29JUN26 28.00 C 0.00 0.00 0.00 1.02 +0.21 40 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.80 +0.16 40 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 +0.12 40 0 355 0
29JUN26 31.00 C 0.00 0.00 0.00 0.47 +0.09 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.35 +0.07 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 +0.05 40 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.05 40 0 55 0
29JUN26 35.00 C 0.24 0.24 0.24 0.15 +0.03 40 1 49 +1
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 39 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 7.95 +0.67 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.53 +0.65 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.12 +0.66 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.54 +0.39 40 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.23 +0.48 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.86 +0.46 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.21 +0.49 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.58 +0.59 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.87 +0.44 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 3.36 +0.42 40 0 260 0
29SEP26 25.00 C 0.00 0.00 0.00 2.90 +0.40 40 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 2.48 +0.35 40 0 380 0
29SEP26 27.00 C 0.00 0.00 0.00 2.11 +0.30 39 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 1.81 +0.27 40 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.54 +0.23 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.33 +0.22 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.13 +0.18 40 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.95 +0.14 40 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.79 +0.11 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 +0.10 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 +0.08 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 +0.08 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 +0.06 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.34 +0.61 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.83 +0.49 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.55 +0.57 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.19 +0.56 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.83 +0.71 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.42 +0.47 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.71 +0.46 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.08 +0.35 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.56 +0.42 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.14 +0.53 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.59 +0.41 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.18 +0.38 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.81 +0.34 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.48 +0.31 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.20 +0.29 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.95 +0.26 40 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.73 +0.24 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.52 +0.21 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 +0.17 40 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.13 +0.16 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.98 +0.13 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.87 +0.11 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.76 +0.11 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 +0.09 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.59 +0.09 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 +0.09 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.45 +0.07 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 +0.06 40 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.66 +0.59 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.29 +0.53 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.93 +0.56 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.57 +0.51 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.17 +0.47 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.84 +0.42 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.21 +0.38 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.63 +0.51 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.09 +0.45 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.60 +0.37 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.18 +0.42 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.77 +0.40 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.36 +0.33 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.06 +0.34 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.73 +0.28 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.46 +0.26 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 +0.24 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.01 +0.22 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.80 +0.23 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.61 +0.16 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.45 +0.15 40 0 5 0
TOTAL CALL 519 15,661 +115
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 223 0
30MAR26 22.00 P 0.07 0.09 0.07 0.09 -0.06 47 26 74 +11
30MAR26 23.00 P 0.17 0.24 0.16 0.23 -0.15 47 236 614 -8
30MAR26 24.00 P 0.43 0.51 0.38 0.50 -0.28 46 31 430 -10
30MAR26 25.00 P 0.86 0.99 0.74 0.99 -0.38 47 376 695 +24
30MAR26 26.00 P 1.44 1.66 1.42 1.66 -0.48 49 266 423 +77
30MAR26 27.00 P 0.00 0.00 0.00 2.39 -0.56 46 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 3.28 -0.61 47 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.31 -0.67 61 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 5.27 -0.76 64 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.23 -0.63 64 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.29 -0.62 85 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.26 -0.60 86 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.28 -0.59 98 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 10.28 -0.58 105 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.25 -0.61 104 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.29 -0.58 120 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.25 -0.61 116 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.20 -0.67 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.25 -0.61 128 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.29 -0.69 144 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.25 -0.65 139 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.28 -0.58 152 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.25 -0.61 149 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.28 -0.60 163 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.28 -0.58 167 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.28 -0.65 172 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.24 -0.62 163 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.28 -0.60 182 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.25 -0.65 175 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 27.74 -0.65 182 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.31 -0.55 215 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 32.75 -0.61 204 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.28 -0.68 224 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 37.78 -0.58 232 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.28 -0.59 240 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 9 0
29APR26 19.00 P 0.06 0.06 0.06 0.03 -0.02 40 5 45 +5
29APR26 19.50 P 0.08 0.08 0.08 0.05 -0.03 40 4 64 +4
29APR26 20.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 219 0
29APR26 21.00 P 0.19 0.20 0.19 0.17 -0.07 40 2 87 +2
29APR26 22.00 P 0.32 0.32 0.32 0.34 -0.13 40 1 71 0
29APR26 23.00 P 0.00 0.00 0.00 0.60 -0.20 40 6 156 +6
29APR26 24.00 P 0.81 0.81 0.81 0.97 -0.24 40 15 169 -2
29APR26 25.00 P 1.35 1.43 1.35 1.44 -0.39 40 4 158 -2
29APR26 26.00 P 0.00 0.00 0.00 2.06 -0.46 40 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 2.73 -0.52 39 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.46 -0.72 37 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.38 -0.73 39 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.27 -0.81 38 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.32 -0.64 47 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.41 -0.59 58 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.26 -0.60 51 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.28 -0.68 57 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 10.28 -0.73 61 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.25 -0.61 61 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.29 -0.71 70 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.25 -0.66 69 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.21 -0.67 64 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.26 -0.62 77 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.29 -0.69 84 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.25 -0.65 81 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.16 -0.07 40 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.22 -0.09 40 0 15 0
28MAY26 21.00 P 0.41 0.41 0.41 0.39 -0.13 41 1 45 -1
28MAY26 22.00 P 0.00 0.00 0.00 0.63 -0.19 41 0 52 0
28MAY26 23.00 P 0.00 0.00 0.00 0.96 -0.24 41 0 135 0
28MAY26 24.00 P 1.52 1.52 1.27 1.37 -0.31 41 28 144 +20
28MAY26 25.00 P 1.73 1.73 1.73 1.86 -0.38 41 5 205 +5
28MAY26 26.00 P 0.00 0.00 0.00 2.46 -0.28 41 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.01 -0.65 38 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 3.80 -0.66 39 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.56 -0.68 38 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.48 -0.65 40 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.53 -0.65 47 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.41 -0.71 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.26 -0.80 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.28 -0.78 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.28 -0.73 49 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.25 -0.68 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.33 -0.67 59 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.25 -0.72 55 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.21 -0.72 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.34 -0.63 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.06 40 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.09 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.10 40 0 75 0
29JUN26 20.00 P 0.47 0.47 0.47 0.39 -0.12 40 1 79 -1
29JUN26 21.00 P 0.00 0.00 0.00 0.61 -0.16 40 0 83 0
29JUN26 22.00 P 0.00 0.00 0.00 0.91 -0.20 40 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.28 -0.26 40 0 187 0
29JUN26 24.00 P 0.00 0.00 0.00 1.70 -0.33 40 0 607 0
29JUN26 25.00 P 0.00 0.00 0.00 2.21 -0.38 40 0 148 0
29JUN26 26.00 P 0.00 0.00 0.00 2.81 -0.43 40 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 3.39 -0.52 38 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.10 -0.59 38 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.87 -0.62 38 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.73 -0.56 39 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.69 -0.59 42 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.66 -0.51 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.36 -0.86 38 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.32 -0.74 39 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.30 -0.76 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.28 -0.67 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.33 -0.67 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.25 -0.73 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.24 -0.70 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.34 -0.64 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.29 -0.69 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.25 -0.67 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.28 -0.73 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.31 -0.61 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.28 -0.60 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.28 -0.58 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.32 -0.61 70 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.24 -0.62 65 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.28 -0.60 71 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.25 -0.73 70 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.08 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.09 40 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.51 -0.11 40 0 7 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 -0.12 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.73 -0.15 40 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 -0.15 40 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.18 -0.19 40 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.54 -0.24 40 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 1.95 -0.27 40 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.41 -0.31 40 0 130 0
29SEP26 25.00 P 2.75 2.75 2.75 2.92 -0.37 40 1 611 -1
29SEP26 26.00 P 0.00 0.00 0.00 3.51 -0.41 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.15 -0.39 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.91 -0.35 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.62 -0.34 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.41 -0.37 41 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.17 -0.48 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.04 -0.59 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.74 -0.59 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.77 -0.51 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.49 -0.69 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.57 -0.55 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.50 -0.57 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.29 -0.82 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.47 -0.47 46 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.34 -0.65 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.29 -0.69 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.25 -0.70 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.28 -0.73 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.31 -0.62 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.28 -0.66 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.28 -0.58 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.09 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.09 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.12 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 -0.12 40 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.12 -0.13 40 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.27 -0.16 40 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.63 -0.18 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 -0.23 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.43 -0.27 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 2.91 -0.30 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.43 -0.34 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.02 -0.38 39 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.65 -0.42 40 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.33 -0.34 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.01 -0.49 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.83 -0.38 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.61 -0.39 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.26 -0.55 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.27 -0.34 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.94 -0.72 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.88 -0.59 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 11.82 -0.55 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.66 -0.63 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.61 -0.56 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.53 -0.61 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.48 -0.60 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.37 -0.69 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.33 -0.71 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.09 40 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 -0.10 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.15 -0.10 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.29 -0.13 40 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.46 -0.14 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.63 -0.15 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 -0.19 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.38 -0.23 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 2.84 -0.24 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.34 -0.26 40 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 3.87 -0.30 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.45 -0.34 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.05 -0.39 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.72 -0.42 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.42 -0.33 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.08 -0.43 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.86 -0.42 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.64 -0.48 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.42 -0.48 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.36 -0.37 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.15 -0.44 40 0 0 0
TOTAL PUT 1,008 11,874 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 59.85
20MAR26 45.00 C 0.00 0.00 0.00 14.86 -0.35 93 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 13.86 -0.41 83 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 12.86 -0.31 68 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 11.86 -0.35 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 10.86 -0.39 0 0 0 0
20MAR26 50.00 C 9.76 9.76 9.76 9.86 -0.17 0 6 6 +6
20MAR26 52.50 C 0.00 0.00 0.00 7.37 -0.19 60 0 0 0
20MAR26 55.00 C 5.37 5.37 5.37 4.90 -0.26 51 4 50 -4
20MAR26 57.50 C 4.26 4.26 4.26 2.62 -0.26 48 15 145 +15
20MAR26 60.00 C 1.61 2.14 0.92 0.97 -0.28 47 177 1,355 -33
20MAR26 62.50 C 0.70 0.87 0.27 0.34 -0.11 55 197 664 -18
20MAR26 65.00 C 0.25 0.30 0.09 0.13 -0.03 64 138 613 +44
20MAR26 67.50 C 0.13 0.13 0.10 0.06 0.00 73 55 1,587 +46
20MAR26 70.00 C 0.07 0.07 0.07 0.03 +0.01 81 5 220 0
20MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 91 0 117 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 51 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 14.89 -0.32 66 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 13.89 -0.38 61 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 12.90 -0.27 62 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 11.91 -0.30 60 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 10.94 -0.31 62 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 9.97 -0.18 61 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 7.62 -0.17 59 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 5.42 -0.23 56 0 0 0
27MAR26 57.50 C 4.91 4.91 4.91 3.58 -0.18 56 15 15 0
27MAR26 60.00 C 2.96 2.96 2.73 2.16 -0.15 55 4 22 +3
27MAR26 62.50 C 1.70 1.91 1.27 1.26 -0.10 57 26 57 +24
27MAR26 65.00 C 1.00 1.10 0.80 0.73 -0.04 60 97 102 +92
27MAR26 67.50 C 0.55 0.63 0.55 0.43 -0.02 63 98 91 +86
27MAR26 70.00 C 0.42 0.42 0.41 0.25 +0.01 66 19 33 +19
27MAR26 72.50 C 0.00 0.00 0.00 0.15 +0.02 69 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.09 +0.02 71 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.06 +0.02 75 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.02 78 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.88 -0.36 0 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 21.88 -0.41 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.89 -0.34 78 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.89 -0.41 72 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 18.89 -0.41 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.89 -0.15 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.89 -0.28 52 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 15.89 -0.33 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.89 -0.48 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 13.90 -0.42 53 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 12.90 -0.34 49 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 11.92 -0.41 53 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 10.94 -0.37 53 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 9.97 -0.18 52 0 486 0
30MAR26 52.50 C 0.00 0.00 0.00 7.63 -0.20 52 0 204 0
30MAR26 55.00 C 5.42 5.43 5.36 5.42 -0.33 49 324 387 -118
30MAR26 57.50 C 4.70 5.00 3.55 3.58 -0.18 49 320 465 +18
30MAR26 60.00 C 3.05 3.30 2.18 2.22 -0.09 50 86 3,561 +13
30MAR26 62.50 C 1.70 2.04 1.29 1.40 -0.02 53 299 1,721 +65
30MAR26 65.00 C 1.00 1.23 0.76 0.88 +0.03 57 342 4,201 +13
30MAR26 67.50 C 0.68 0.76 0.50 0.56 +0.05 60 355 1,274 -142
30MAR26 70.00 C 0.49 0.49 0.32 0.36 +0.04 63 378 17,401 -88
30MAR26 72.50 C 0.30 0.31 0.25 0.24 +0.05 67 28 7,097 +8
30MAR26 75.00 C 0.19 0.19 0.13 0.17 +0.05 70 6 8,641 0
30MAR26 77.50 C 0.00 0.00 0.00 0.12 +0.05 73 0 3,192 0
30MAR26 80.00 C 0.08 0.08 0.08 0.09 +0.04 77 70 4,385 -70
30MAR26 82.50 C 0.07 0.07 0.07 0.06 +0.03 79 24 2,613 -24
30MAR26 85.00 C 0.06 0.06 0.06 0.05 +0.03 83 10 4,688 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 +0.03 86 0 1,095 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.02 88 0 5,262 0
30MAR26 92.50 C 0.01 0.01 0.01 0.02 +0.01 89 13 1,570 +12
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4,293 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 15.07 -0.32 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.12 -0.33 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.19 -0.33 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.26 -0.34 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.39 -0.29 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.52 -0.22 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.46 -0.24 45 0 0 0
29APR26 55.00 C 8.00 8.00 8.00 6.62 -0.31 45 1 285 0
29APR26 57.50 C 6.23 6.23 5.88 4.91 -0.25 43 73 476 +34
29APR26 60.00 C 4.59 4.80 3.74 3.74 -0.14 45 47 1,175 -8
29APR26 62.50 C 3.45 3.50 2.75 2.71 -0.18 45 63 1,453 +30
29APR26 65.00 C 2.55 2.60 1.90 1.95 -0.15 46 32 840 +6
29APR26 67.50 C 1.78 1.99 1.42 1.43 -0.13 47 34 924 -10
29APR26 70.00 C 1.28 1.39 1.04 1.07 -0.09 49 359 1,263 +89
29APR26 72.50 C 1.00 1.00 0.76 0.76 -0.10 49 19 390 -16
29APR26 75.00 C 0.70 0.70 0.60 0.54 -0.10 50 11 750 -3
29APR26 77.50 C 0.00 0.00 0.00 0.38 -0.11 50 0 1,050 0
29APR26 80.00 C 0.48 0.48 0.37 0.27 -0.12 51 136 425 +85
29APR26 82.50 C 0.00 0.00 0.00 0.20 -0.10 52 0 523 0
29APR26 85.00 C 0.00 0.00 0.00 0.14 -0.09 53 0 567 0
29APR26 87.50 C 0.00 0.00 0.00 0.10 -0.08 53 0 596 0
29APR26 90.00 C 0.00 0.00 0.00 0.08 -0.06 55 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.05 55 0 444 0
29APR26 95.00 C 0.14 0.14 0.14 0.04 -0.05 55 40 1,214 +40
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.05 56 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.04 56 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 304 0
28MAY26 45.00 C 0.00 0.00 0.00 15.47 -0.29 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.57 -0.23 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.69 -0.29 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.83 -0.43 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.99 -0.16 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.28 -0.05 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.40 -0.17 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.66 -0.24 45 0 16 0
28MAY26 57.50 C 0.00 0.00 0.00 6.17 -0.22 45 0 65 0
28MAY26 60.00 C 6.00 6.00 5.00 4.90 -0.20 45 11 446 +3
28MAY26 62.50 C 4.36 4.36 4.36 3.87 -0.17 45 2 749 0
28MAY26 65.00 C 3.70 3.70 3.00 3.05 -0.16 46 400 756 +400
28MAY26 67.50 C 2.38 2.38 2.38 2.38 -0.18 46 1 162 +1
28MAY26 70.00 C 2.31 2.31 2.31 1.88 -0.14 47 8 305 -7
28MAY26 72.50 C 1.95 1.95 1.95 1.53 -0.05 48 2 304 0
28MAY26 75.00 C 1.25 1.25 1.25 1.19 -0.03 49 2 154 +2
28MAY26 77.50 C 1.22 1.22 1.22 0.93 -0.02 49 5 187 0
28MAY26 80.00 C 0.98 0.98 0.98 0.72 -0.01 50 33 266 +20
28MAY26 82.50 C 0.00 0.00 0.00 0.56 0.00 50 0 157 0
28MAY26 85.00 C 0.00 0.00 0.00 0.44 +0.01 50 0 91 0
28MAY26 87.50 C 0.00 0.00 0.00 0.34 +0.01 51 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.27 +0.01 51 0 200 0
28MAY26 92.50 C 0.00 0.00 0.00 0.21 +0.01 52 0 33 0
28MAY26 95.00 C 0.38 0.38 0.38 0.17 +0.01 52 2 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 +0.01 52 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 19.42 -0.19 44 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 18.50 -0.31 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.60 -0.57 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.71 -0.57 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.84 -0.18 44 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.98 -0.44 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.15 -0.44 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.34 -0.43 44 0 0 0
29JUN26 49.00 C 13.77 13.77 13.77 12.56 -0.43 44 30 576 0
29JUN26 50.00 C 0.00 0.00 0.00 11.78 -0.40 44 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 10.47 +0.05 48 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 8.46 -0.61 44 0 143 0
29JUN26 57.50 C 8.25 8.25 8.25 6.92 -0.35 43 2 475 +2
29JUN26 60.00 C 0.00 0.00 0.00 5.83 -0.22 44 0 860 0
29JUN26 62.50 C 5.38 5.75 4.78 4.83 -0.19 45 26 2,353 -1
29JUN26 65.00 C 4.18 4.18 4.18 3.98 -0.18 45 2 1,237 +2
29JUN26 67.50 C 3.54 3.54 3.47 3.30 -0.15 46 33 471 +19
29JUN26 70.00 C 3.27 3.27 2.71 2.71 -0.12 46 5 1,612 +1
29JUN26 72.50 C 2.40 2.40 2.40 2.27 -0.11 47 9 1,168 +9
29JUN26 75.00 C 2.16 2.16 1.92 1.90 -0.08 48 5 12,001 +1
29JUN26 77.50 C 0.00 0.00 0.00 1.59 -0.04 49 0 1,307 0
29JUN26 80.00 C 1.59 1.59 1.35 1.32 -0.02 49 4 1,726 0
29JUN26 82.50 C 1.14 1.14 1.14 1.09 -0.01 49 5 256 0
29JUN26 85.00 C 1.17 1.17 1.17 0.91 0.00 50 4 1,974 +2
29JUN26 87.50 C 0.00 0.00 0.00 0.76 +0.01 50 0 3,304 0
29JUN26 90.00 C 0.79 0.79 0.79 0.64 +0.02 51 30 2,247 +30
29JUN26 92.50 C 0.00 0.00 0.00 0.53 +0.02 51 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.45 +0.02 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.38 +0.02 52 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.33 +0.03 53 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.28 +0.03 53 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.24 +0.03 54 0 163 0
29JUN26 107.50 C 0.00 0.00 0.00 0.21 +0.03 54 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.18 +0.03 55 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 +0.03 55 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.14 +0.03 56 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 +0.02 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.11 +0.03 57 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 +0.02 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 +0.02 57 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 +0.02 58 0 159 0
29SEP26 45.00 C 0.00 0.00 0.00 17.16 -0.17 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.41 -0.43 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 15.67 -0.43 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.96 -0.42 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.32 -0.35 46 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 13.59 -0.41 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 12.01 -0.39 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 10.71 -0.20 46 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 9.41 -0.43 46 0 387 0
29SEP26 60.00 C 0.00 0.00 0.00 8.23 -0.26 46 0 1,252 0
29SEP26 62.50 C 0.00 0.00 0.00 7.24 -0.23 46 0 536 0
29SEP26 65.00 C 0.00 0.00 0.00 6.35 -0.22 46 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 5.59 -0.19 46 0 1,712 0
29SEP26 70.00 C 5.41 5.41 5.41 4.94 -0.16 47 2 2,177 0
29SEP26 72.50 C 0.00 0.00 0.00 4.35 -0.14 47 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 3.85 -0.07 48 0 524 0
29SEP26 77.50 C 0.00 0.00 0.00 3.37 -0.05 48 0 706 0
29SEP26 80.00 C 0.00 0.00 0.00 2.94 -0.03 48 0 1,495 0
29SEP26 82.50 C 0.00 0.00 0.00 2.58 -0.02 48 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.23 -0.01 48 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 1.92 -0.05 48 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 1.67 -0.04 48 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 1.46 +0.02 48 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.30 +0.03 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.13 +0.04 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.99 +0.03 48 0 208 0
29SEP26 102.50 C 0.00 0.00 0.00 0.88 +0.02 49 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.77 +0.05 49 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.68 +0.04 49 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 +0.03 49 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.47 +0.03 50 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 +0.04 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 +0.05 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.34 +0.05 50 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.30 +0.04 50 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 +0.04 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 +0.05 51 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.22 +0.05 51 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.20 +0.04 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 +0.03 51 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.16 +0.03 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.15 +0.04 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.12 +0.03 52 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 18.59 -0.27 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.89 -0.43 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.21 -0.42 47 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 16.55 -0.42 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.03 -0.18 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.36 -0.29 47 0 8 0
30DEC26 52.50 C 0.00 0.00 0.00 13.88 -0.33 47 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 12.57 -0.45 47 0 251 0
30DEC26 57.50 C 0.00 0.00 0.00 11.36 -0.22 47 0 270 0
30DEC26 60.00 C 0.00 0.00 0.00 10.25 -0.21 47 0 2,094 0
30DEC26 62.50 C 0.00 0.00 0.00 9.25 -0.20 47 0 297 0
30DEC26 65.00 C 0.00 0.00 0.00 8.36 -0.19 47 0 385 0
30DEC26 67.50 C 0.00 0.00 0.00 7.56 -0.17 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 6.87 -0.13 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 6.20 -0.12 47 0 756 0
30DEC26 75.00 C 0.00 0.00 0.00 5.63 -0.05 48 0 1,907 0
30DEC26 77.50 C 0.00 0.00 0.00 5.08 0.00 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 4.61 +0.02 48 0 239 0
30DEC26 82.50 C 0.00 0.00 0.00 4.13 +0.03 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 3.72 +0.04 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 3.38 +0.07 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 2.94 -0.01 47 0 104 0
30DEC26 92.50 C 0.00 0.00 0.00 2.65 +0.08 47 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.41 +0.09 48 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.17 +0.10 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.94 +0.09 48 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 1.77 +0.10 48 0 25 0
30DEC26 105.00 C 2.20 2.20 2.20 1.61 +0.11 48 1 2 +1
30DEC26 107.50 C 2.06 2.06 2.06 1.45 +0.13 48 1 2 +1
30DEC26 110.00 C 0.00 0.00 0.00 1.31 +0.11 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.20 +0.11 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.09 +0.12 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.98 +0.10 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.91 +0.10 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.84 +0.11 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.74 +0.09 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.68 +0.12 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.61 +0.10 49 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.56 +0.08 49 0 0 0
30DEC26 135.00 C 1.04 1.04 1.04 0.51 +0.08 49 10 10 +10
30DEC26 137.50 C 0.00 0.00 0.00 0.49 +0.11 49 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.44 +0.10 49 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.40 +0.09 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.36 +0.08 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.34 +0.09 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.31 +0.09 49 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 19.81 -0.40 48 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 19.15 -0.43 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.52 -0.42 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.90 -0.41 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.29 -0.41 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 16.83 -0.17 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.43 -0.17 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.16 -0.19 47 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 12.99 -0.20 47 0 27 0
30MAR27 60.00 C 0.00 0.00 0.00 12.09 -0.03 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 10.93 -0.20 47 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 9.95 -0.30 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.22 -0.22 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.46 -0.24 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.75 -0.26 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.15 -0.26 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.65 -0.17 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.20 -0.03 48 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 5.65 -0.08 48 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 5.23 -0.11 48 0 7 0
TOTAL CALL 4,561 191,741 +710
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 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 98 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
20MAR26 52.50 P 0.01 0.01 0.01 0.01 -0.03 61 150 462 +150
20MAR26 55.00 P 0.04 0.05 0.04 0.06 -0.08 56 12 207 -2
20MAR26 57.50 P 0.15 0.33 0.12 0.30 -0.13 51 46 876 -5
20MAR26 60.00 P 0.75 1.14 0.47 1.13 -0.06 48 134 896 -32
20MAR26 62.50 P 1.67 3.04 1.67 2.96 +0.08 54 27 277 0
20MAR26 65.00 P 3.76 3.88 3.76 5.27 +0.16 64 19 75 -3
20MAR26 67.50 P 0.00 0.00 0.00 7.70 +0.16 73 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 10.17 +0.16 80 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 12.85 +0.35 136 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 15.35 +0.35 154 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 17.85 +0.35 171 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 20.35 +0.35 187 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 22.80 +0.30 193 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 25.35 +0.35 218 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
27MAR26 52.50 P 0.26 0.26 0.25 0.25 -0.01 60 5 7 +5
27MAR26 55.00 P 0.47 0.50 0.47 0.57 -0.01 58 15 27 +15
27MAR26 57.50 P 0.77 1.22 0.77 1.21 0.00 56 72 43 +42
27MAR26 60.00 P 1.57 1.65 1.52 2.30 +0.01 56 9 10 +9
27MAR26 62.50 P 3.15 3.92 3.15 3.92 +0.20 59 5 3 +3
27MAR26 65.00 P 4.89 5.00 4.89 5.86 +0.14 61 24 24 +24
27MAR26 67.50 P 0.00 0.00 0.00 8.04 +0.14 63 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 10.36 +0.04 66 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 12.85 +0.19 76 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 15.35 +0.21 86 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 17.87 +0.26 97 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 20.35 +0.30 104 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 22.80 +0.25 108 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,132 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 169 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 413 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 1,238 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 505 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 638 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 973 0
30MAR26 52.50 P 0.19 0.26 0.19 0.25 -0.04 53 50 1,917 +20
30MAR26 55.00 P 0.41 0.60 0.37 0.60 -0.02 52 160 2,752 -12
30MAR26 57.50 P 0.86 1.32 0.80 1.32 0.00 52 112 2,494 -57
30MAR26 60.00 P 1.80 2.50 1.70 2.46 +0.07 53 197 6,026 +39
30MAR26 62.50 P 2.99 4.08 2.96 4.08 +0.21 56 72 2,899 +66
30MAR26 65.00 P 4.60 5.15 4.60 6.01 +0.12 58 86 7,141 +69
30MAR26 67.50 P 0.00 0.00 0.00 8.42 +0.45 69 0 5,719 0
30MAR26 70.00 P 0.00 0.00 0.00 10.48 +0.16 64 1 7,969 -1
30MAR26 72.50 P 11.40 12.06 11.40 12.85 +0.19 67 3 5,074 0
30MAR26 75.00 P 0.00 0.00 0.00 15.35 +0.21 76 0 3,862 0
30MAR26 77.50 P 16.18 16.18 16.18 17.87 +0.26 86 2 4,633 -2
30MAR26 80.00 P 0.00 0.00 0.00 20.35 +0.30 92 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 22.80 +0.23 96 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 25.35 +0.35 107 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 27.85 +0.35 114 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 30.35 +0.35 121 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 32.85 +0.35 128 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.35 +0.35 133 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.71 +0.21 120 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.35 +0.35 145 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.85 +0.35 150 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.35 +0.35 156 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 47.71 +0.21 141 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.35 +0.35 166 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.85 +0.35 171 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.35 +0.35 176 0 0 0
29APR26 45.00 P 0.21 0.21 0.21 0.11 -0.05 46 3 70 +3
29APR26 46.00 P 0.25 0.25 0.25 0.16 -0.05 46 36 101 +36
29APR26 47.00 P 0.29 0.29 0.29 0.22 -0.06 46 2 189 0
29APR26 48.00 P 0.35 0.35 0.33 0.30 -0.07 46 90 221 +30
29APR26 49.00 P 0.41 0.46 0.41 0.40 -0.08 45 32 241 +17
29APR26 50.00 P 0.48 0.49 0.48 0.53 -0.09 46 30 577 +30
29APR26 52.50 P 1.04 1.04 1.04 0.99 -0.07 46 3 833 +1
29APR26 55.00 P 1.32 1.67 1.24 1.67 +0.02 46 52 1,697 -10
29APR26 57.50 P 2.53 2.53 2.53 2.54 0.00 45 8 1,840 +2
29APR26 60.00 P 3.10 3.43 2.97 3.74 +0.04 45 125 1,471 -1
29APR26 62.50 P 4.40 4.40 4.33 5.22 +0.06 45 6 1,586 +2
29APR26 65.00 P 6.12 6.60 6.12 6.99 +0.10 46 4 884 +4
29APR26 67.50 P 0.00 0.00 0.00 8.94 -0.27 47 0 775 0
29APR26 70.00 P 0.00 0.00 0.00 11.12 +0.01 50 0 414 0
29APR26 72.50 P 0.00 0.00 0.00 13.28 -0.07 50 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 15.72 +0.01 55 0 570 0
29APR26 77.50 P 16.50 16.50 16.50 18.08 +0.10 56 2 681 0
29APR26 80.00 P 0.00 0.00 0.00 20.48 -0.04 58 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 22.89 +0.25 60 0 290 0
29APR26 85.00 P 23.43 23.43 23.43 25.35 +0.26 62 1 128 0
29APR26 87.50 P 0.00 0.00 0.00 27.85 +0.29 66 0 0 -41
29APR26 90.00 P 29.11 29.11 29.11 30.35 +0.30 70 1 1 0
29APR26 92.50 P 0.00 0.00 0.00 32.85 +0.31 74 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.35 +0.29 77 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 37.85 +0.35 81 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 40.35 +0.30 84 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 42.85 +0.31 88 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.35 +0.30 91 0 0 0
28MAY26 45.00 P 0.55 0.55 0.55 0.44 -0.01 47 3 28 +3
28MAY26 46.00 P 0.00 0.00 0.00 0.55 -0.01 47 0 66 0
28MAY26 47.00 P 0.76 0.76 0.76 0.68 -0.02 47 12 196 0
28MAY26 48.00 P 0.85 0.85 0.85 0.83 -0.02 47 2 212 0
28MAY26 49.00 P 0.00 0.00 0.00 1.01 -0.02 47 0 139 0
28MAY26 50.00 P 1.04 1.28 1.01 1.22 -0.01 47 62 285 +45
28MAY26 52.50 P 1.59 1.59 1.47 1.81 -0.04 47 17 1,145 -15
28MAY26 55.00 P 2.22 2.58 2.22 2.58 -0.03 46 32 644 0
28MAY26 57.50 P 3.60 3.60 3.60 3.58 -0.01 46 2 925 -2
28MAY26 60.00 P 4.20 4.78 4.14 4.83 +0.02 46 21 670 +6
28MAY26 62.50 P 0.00 0.00 0.00 6.29 +0.02 46 0 843 0
28MAY26 65.00 P 7.07 7.12 7.07 7.99 +0.10 47 30 565 0
28MAY26 67.50 P 0.00 0.00 0.00 9.80 +0.17 47 1 422 +1
28MAY26 70.00 P 0.00 0.00 0.00 11.95 +0.38 49 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 13.93 -0.01 49 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 16.24 +0.14 51 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 18.49 +0.06 52 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 20.81 +0.21 53 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 23.16 +0.24 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.53 +0.24 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.87 +0.17 54 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 30.37 +0.20 57 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.85 +0.19 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.35 +0.24 62 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 37.85 +0.21 65 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 40.35 +0.30 68 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 42.85 +0.22 70 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 45.35 +0.23 73 0 62 0
29JUN26 41.00 P 0.50 0.53 0.50 0.34 -0.06 47 12 793 +10
29JUN26 42.00 P 0.00 0.00 0.00 0.42 -0.07 47 0 158 0
29JUN26 43.00 P 0.00 0.00 0.00 0.53 -0.07 47 0 240 0
29JUN26 44.00 P 0.00 0.00 0.00 0.64 -0.07 47 0 202 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 -0.09 46 0 543 0
29JUN26 46.00 P 0.00 0.00 0.00 0.94 -0.08 47 0 277 0
29JUN26 47.00 P 1.10 1.10 1.10 1.11 -0.10 46 1 358 +1
29JUN26 48.00 P 0.00 0.00 0.00 1.32 -0.09 46 0 399 0
29JUN26 49.00 P 0.00 0.00 0.00 1.52 -0.10 46 0 487 0
29JUN26 50.00 P 1.83 1.83 1.83 1.79 -0.06 46 5 4,626 -5
29JUN26 52.50 P 2.48 2.48 2.48 2.47 -0.03 46 3 1,477 +3
29JUN26 55.00 P 2.89 3.40 2.89 3.33 -0.05 45 32 3,081 +17
29JUN26 57.50 P 3.83 3.96 3.83 4.41 -0.01 45 16 1,972 -15
29JUN26 60.00 P 5.18 5.18 5.18 5.65 -0.03 45 20 2,391 0
29JUN26 62.50 P 0.00 0.00 0.00 7.15 +0.02 45 0 3,302 0
29JUN26 65.00 P 0.00 0.00 0.00 8.78 +0.06 46 0 5,599 0
29JUN26 67.50 P 9.55 9.55 9.55 10.76 +0.31 48 1 1,150 0
29JUN26 70.00 P 11.11 11.11 11.11 12.48 -0.16 47 1 6,462 +1
29JUN26 72.50 P 0.00 0.00 0.00 14.44 -0.17 47 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 16.29 -0.53 44 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 18.96 +0.10 50 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 21.25 +0.05 51 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 23.54 +0.33 52 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 25.80 +0.18 52 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 28.15 +0.45 52 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 30.58 +0.27 54 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.97 +0.26 54 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 35.39 +0.26 55 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 37.85 +0.21 56 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 40.35 +0.30 59 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 42.85 +0.22 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.35 +0.23 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.85 +0.35 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.35 +0.35 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.85 +0.35 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.35 +0.28 71 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.84 +0.27 72 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.34 +0.27 74 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.84 +0.34 76 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.34 +0.34 78 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.84 +0.34 80 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.34 +0.34 81 0 105 0
29SEP26 45.00 P 1.91 1.91 1.91 1.90 -0.07 46 50 170 +50
29SEP26 46.00 P 0.00 0.00 0.00 2.16 -0.04 46 0 345 0
29SEP26 47.00 P 0.00 0.00 0.00 2.45 +0.02 46 0 219 0
29SEP26 48.00 P 0.00 0.00 0.00 2.74 +0.04 47 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 3.06 -0.01 47 0 684 0
29SEP26 50.00 P 3.17 3.17 3.02 3.37 +0.05 46 2 723 0
29SEP26 52.50 P 0.00 0.00 0.00 4.25 -0.01 46 0 1,169 0
29SEP26 55.00 P 0.00 0.00 0.00 5.29 +0.01 46 0 1,678 0
29SEP26 57.50 P 6.28 6.28 6.28 6.46 0.00 45 2 1,821 +2
29SEP26 60.00 P 7.60 7.60 7.60 7.82 +0.06 46 3 2,165 +3
29SEP26 62.50 P 0.00 0.00 0.00 9.29 +0.09 46 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 10.90 +0.12 46 0 6,110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.63 +0.08 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.44 +0.19 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.46 +0.21 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 18.32 0.00 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 20.36 +0.10 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 22.58 +0.27 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 24.75 +0.30 50 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 26.93 +0.29 50 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 29.16 +0.32 50 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 31.42 +0.33 51 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 33.70 +0.33 51 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 36.02 +0.49 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.35 +0.14 51 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.70 +0.50 51 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 43.07 +0.37 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.47 +0.33 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.85 +0.27 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 50.35 +0.30 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.85 +0.29 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.35 +0.28 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.85 +0.28 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.34 +0.27 58 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.84 +0.34 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 65.34 +0.34 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.84 +0.28 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 70.34 +0.34 64 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 72.84 +0.34 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 75.34 +0.34 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 77.84 +0.34 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 80.34 +0.34 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 82.76 +0.20 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 85.30 +0.30 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 87.80 +0.23 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 90.35 +0.35 74 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.06 +0.03 47 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 3.30 +0.08 47 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.66 +0.03 47 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.87 +0.02 46 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.30 +0.01 47 0 130 0
30DEC26 50.00 P 0.00 0.00 0.00 4.66 +0.01 46 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 5.71 +0.06 46 0 383 0
30DEC26 55.00 P 6.52 6.52 6.52 6.82 +0.08 46 4 2,063 -4
30DEC26 57.50 P 0.00 0.00 0.00 8.03 +0.15 46 0 529 0
30DEC26 60.00 P 8.70 8.70 8.70 9.38 +0.05 46 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 10.86 +0.08 46 0 531 0
30DEC26 65.00 P 0.00 0.00 0.00 12.47 +0.41 46 0 2,826 0
30DEC26 67.50 P 13.42 13.42 13.42 14.16 +0.08 46 2 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.81 -0.07 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 17.88 +0.33 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.80 +0.35 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.77 +0.36 48 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 23.21 -0.25 45 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 25.88 +0.26 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 27.99 +0.29 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.15 +0.16 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.87 -0.17 47 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 34.55 +0.19 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.79 +0.46 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 39.06 +0.36 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.92 +0.05 47 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 43.66 +0.43 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.98 +0.35 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.33 +0.22 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.67 +0.32 50 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 53.06 +0.10 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.48 +0.19 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.88 +0.15 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.39 +0.23 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.85 +0.29 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 65.34 +0.34 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.84 +0.28 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 70.34 +0.34 56 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.84 +0.34 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 75.34 +0.34 58 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.84 +0.34 59 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 80.34 +0.34 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.84 +0.28 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 85.34 +0.34 62 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.84 +0.27 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 90.35 +0.35 64 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.00 +0.08 48 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 4.34 +0.17 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.69 +0.10 47 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.03 +0.08 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.38 +0.17 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.80 +0.10 47 0 82 0
30MAR27 52.50 P 0.00 0.00 0.00 6.83 +0.06 46 0 20 0
30MAR27 55.00 P 7.41 7.41 7.41 8.00 +0.16 46 1 2 0
30MAR27 57.50 P 0.00 0.00 0.00 9.28 +0.09 46 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 10.62 +0.06 46 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 12.06 +0.02 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.68 +0.34 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.45 +0.10 47 0 0 0
30MAR27 70.00 P 16.00 16.00 16.00 17.21 +0.18 47 4 10 +4
30MAR27 72.50 P 0.00 0.00 0.00 18.95 +0.06 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.92 +0.10 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.86 +0.12 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.84 +0.23 48 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 26.88 +0.25 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.95 +0.03 48 0 0 0
TOTAL PUT 1,938 197,460 +506
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$ 655.00
30MAR26 550.00 C 0.00 0.00 0.00 107.69 +6.87 62 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 98.60 +6.58 62 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 89.77 +6.23 62 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 81.26 +5.86 62 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 73.11 +5.45 62 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 65.36 +5.01 62 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 58.05 +4.56 62 0 26 0
30MAR26 620.00 C 0.00 0.00 0.00 51.22 +4.10 62 0 15 0
30MAR26 630.00 C 0.00 0.00 0.00 44.88 +3.64 62 0 27 0
30MAR26 640.00 C 0.00 0.00 0.00 37.89 +2.31 60 0 46 0
30MAR26 650.00 C 37.00 44.00 37.00 33.00 +2.16 61 5 54 0
30MAR26 660.00 C 28.00 34.00 28.00 28.54 +1.92 62 4 77 +1
30MAR26 670.00 C 0.00 0.00 0.00 23.94 +1.16 61 0 470 0
30MAR26 680.00 C 27.00 27.00 21.00 20.37 +1.28 61 11 3,291 +9
30MAR26 690.00 C 21.00 21.00 21.00 17.29 +0.87 62 1 45 0
30MAR26 700.00 C 20.00 20.00 19.00 14.68 +0.74 63 4 681 0
30MAR26 710.00 C 0.00 0.00 0.00 12.47 +0.88 63 0 129 0
30MAR26 720.00 C 14.43 14.43 14.43 10.27 +0.69 63 11 114 0
30MAR26 730.00 C 12.33 13.18 12.33 8.40 +0.53 63 16 54 -16
30MAR26 740.00 C 0.00 0.00 0.00 6.82 +0.40 63 0 71 0
30MAR26 750.00 C 8.87 8.87 7.70 5.50 +0.29 63 16 39 +16
30MAR26 760.00 C 7.50 7.50 6.95 4.28 +0.07 62 3 83 0
30MAR26 770.00 C 0.00 0.00 0.00 3.41 +0.03 62 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 2.70 +0.01 62 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 2.12 +0.04 62 0 13 0
30MAR26 800.00 C 3.47 3.47 3.47 1.66 +0.02 62 2 111 -2
30MAR26 810.00 C 0.00 0.00 0.00 1.29 0.00 62 0 21 0
30MAR26 820.00 C 3.00 3.00 3.00 1.00 -0.01 62 3 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.77 -0.01 62 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.59 -0.02 62 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 0.45 -0.02 62 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.34 -0.02 62 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.26 -0.02 63 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.19 -0.02 62 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.14 -0.02 62 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.11 -0.01 63 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.08 -0.01 62 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 117.00 +5.66 54 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 109.13 +5.37 54 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 101.55 +5.08 54 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 94.26 +4.77 54 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 87.28 +4.46 54 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 80.62 +4.15 54 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 74.29 +3.85 54 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 68.29 +3.54 54 0 8 0
29APR26 630.00 C 0.00 0.00 0.00 62.62 +3.12 54 0 18 0
29APR26 640.00 C 0.00 0.00 0.00 55.96 +2.72 53 0 70 0
29APR26 650.00 C 61.20 61.20 61.20 51.13 +2.31 53 7 124 0
29APR26 660.00 C 0.00 0.00 0.00 46.96 +2.74 53 0 148 0
29APR26 670.00 C 0.00 0.00 0.00 41.96 +1.80 53 0 302 0
29APR26 680.00 C 0.00 0.00 0.00 38.08 +1.48 53 0 227 0
29APR26 690.00 C 0.00 0.00 0.00 35.52 +2.24 54 0 75 0
29APR26 700.00 C 0.00 0.00 0.00 32.25 +1.95 54 0 100 0
29APR26 710.00 C 0.00 0.00 0.00 29.03 +1.51 54 0 67 0
29APR26 720.00 C 0.00 0.00 0.00 26.36 +1.33 55 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 23.83 +0.94 55 0 81 0
29APR26 740.00 C 0.00 0.00 0.00 21.40 +0.87 55 0 105 0
29APR26 750.00 C 0.00 0.00 0.00 18.04 -0.33 53 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 17.04 +0.62 55 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 15.16 +0.52 55 0 33 0
29APR26 780.00 C 0.00 0.00 0.00 13.47 +0.43 55 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 11.94 +0.35 55 0 88 0
29APR26 800.00 C 0.00 0.00 0.00 10.26 -0.03 54 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 9.34 +0.22 55 0 76 0
29APR26 820.00 C 0.00 0.00 0.00 8.00 -0.07 54 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 7.04 -0.09 54 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 6.19 -0.10 54 0 115 0
29APR26 850.00 C 9.27 9.27 9.27 5.44 -0.11 54 8 248 +8
29APR26 860.00 C 0.00 0.00 0.00 4.77 -0.11 54 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 4.17 -0.12 54 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 3.65 -0.12 54 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 3.19 -0.11 54 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 2.78 -0.11 54 0 10 0
29APR26 910.00 C 0.00 0.00 0.00 2.42 -0.04 54 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 2.10 -0.05 54 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 1.83 -0.04 54 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 1.59 -0.05 54 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 1.38 -0.04 54 0 0 0
29APR26 960.00 C 3.90 3.90 3.90 1.23 -0.01 54 15 75 +15
29APR26 970.00 C 0.00 0.00 0.00 1.03 -0.05 54 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.89 -0.05 54 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 0.77 -0.04 54 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.66 -0.05 54 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.57 -0.04 54 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.49 -0.04 54 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.36 -0.04 54 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.31 -0.03 54 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.27 -0.03 54 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.23 -0.03 54 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 124.69 +5.61 53 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 117.26 +5.01 53 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 110.42 +5.00 53 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 103.59 +4.75 53 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 97.09 +4.32 53 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 91.01 +4.31 53 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 84.93 +3.93 53 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 79.34 +3.61 53 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 74.06 +2.60 53 0 13 0
28MAY26 640.00 C 0.00 0.00 0.00 67.77 +1.76 53 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 63.86 +2.37 53 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 59.52 +1.95 53 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 55.41 +1.90 54 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 51.55 +1.84 54 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 47.90 +1.79 54 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 44.46 +1.71 54 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 41.25 +1.65 54 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 38.24 +1.62 54 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 34.94 +1.25 54 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 32.33 +2.31 54 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 28.94 +1.19 53 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 26.66 +1.17 53 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 24.43 +1.09 53 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 22.27 +0.87 53 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 20.49 +0.80 53 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 18.77 +0.73 53 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 17.15 +0.72 53 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 15.54 +0.51 53 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 14.29 +0.50 53 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 13.05 +0.45 53 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 11.88 +0.44 53 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 10.71 +0.29 53 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 9.83 +0.28 53 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 8.97 +0.26 53 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 130.25 +5.19 52 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 123.47 +5.02 52 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 116.85 +4.89 52 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 110.45 +4.46 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 104.49 +4.33 52 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 98.66 +4.32 52 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 92.84 +3.75 52 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 87.70 +3.62 52 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 81.54 +1.22 51 0 15 0
29JUN26 640.00 C 0.00 0.00 0.00 76.81 +1.68 52 0 50 0
29JUN26 650.00 C 0.00 0.00 0.00 73.10 +2.35 52 0 15 0
29JUN26 660.00 C 0.00 0.00 0.00 68.93 +2.20 52 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 64.97 +2.14 53 0 245 0
29JUN26 680.00 C 0.00 0.00 0.00 61.21 +2.10 53 0 815 0
29JUN26 690.00 C 0.00 0.00 0.00 57.63 +2.03 53 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 54.24 +2.11 53 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 51.02 +1.96 53 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 47.86 +1.92 53 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 44.89 +2.99 53 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 42.12 +2.92 53 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 38.19 +1.69 52 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 35.48 +1.47 52 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 33.16 +1.22 52 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 31.08 +1.22 52 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 28.99 +1.20 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 26.91 +1.18 52 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 24.94 +0.83 52 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 23.39 +0.83 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 21.84 +0.82 52 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 20.29 +0.81 52 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 18.74 +0.75 52 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 17.42 +0.54 52 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 16.30 +0.54 52 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 15.18 +0.53 52 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 14.48 +0.94 53 0 135 0
29JUN26 900.00 C 0.00 0.00 0.00 12.94 +0.47 52 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 12.01 +0.32 52 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 11.23 +0.32 52 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 10.45 +0.31 52 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 9.67 +0.31 52 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 152.03 +5.32 53 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 146.40 +5.19 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 140.90 +5.18 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 135.41 +5.18 53 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 129.92 +5.10 53 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 124.70 +4.58 53 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 120.00 +4.57 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 115.30 +4.57 53 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 110.60 +4.56 53 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 104.70 +0.34 52 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 100.52 +0.71 52 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 96.57 +0.26 52 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 92.66 +0.15 52 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 88.99 +0.51 52 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 86.45 +1.94 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 82.42 +1.19 53 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 79.26 +1.31 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 75.77 +1.09 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 72.80 +3.48 53 0 2 0
29SEP26 740.00 C 76.08 76.08 76.08 69.43 +3.29 53 1 55 -1
29SEP26 750.00 C 0.00 0.00 0.00 66.25 +2.98 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 63.45 +2.69 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 60.94 +2.69 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 58.43 +2.69 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 55.91 +2.67 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 53.40 +2.67 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 50.89 +2.46 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 48.64 +2.13 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 46.72 +2.13 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 44.80 +2.13 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 44.16 +3.41 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 40.95 +2.12 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 39.03 +2.11 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 37.11 +1.73 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 35.59 +1.63 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 34.16 +1.63 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 32.74 +1.63 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 31.31 +1.62 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 29.89 +1.63 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 29.31 +2.47 53 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 170.16 +5.04 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 164.83 +5.03 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 159.50 +5.02 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 154.17 +5.02 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 149.02 +4.42 52 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 144.47 +4.41 52 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 139.92 +4.40 52 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 135.37 +4.39 52 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 130.82 +4.38 52 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 126.27 +4.16 52 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 118.93 +0.76 50 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 115.09 +0.47 50 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 111.42 +0.44 51 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 107.88 +0.41 51 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 104.47 +0.38 51 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 101.18 +0.35 51 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 98.01 +0.33 51 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 94.89 -0.27 51 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 92.33 +2.02 51 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 90.35 +3.09 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 87.29 +3.09 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 84.23 +3.08 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 81.17 +2.98 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 78.29 +2.50 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 75.89 +2.50 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 73.48 +2.49 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 71.08 +2.48 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 68.68 +2.48 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 66.27 +2.47 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 63.87 +2.47 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 61.47 +2.14 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 59.45 +1.94 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 57.62 +1.94 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 55.79 +1.94 52 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 53.96 +1.93 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 52.13 +1.93 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 50.29 +1.92 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 48.46 +1.91 52 0 1 0
30DEC26 930.00 C 0.00 0.00 0.00 46.63 +1.78 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 44.97 +1.47 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 185.62 +4.85 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 180.42 +4.84 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 175.22 +4.83 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 170.02 +4.25 51 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 165.57 +4.21 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 161.14 +4.19 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 156.72 +4.19 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 152.30 +4.18 51 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 147.87 +4.16 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 143.45 +3.94 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 136.42 +1.22 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 132.68 +0.66 50 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 129.01 +0.51 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 125.58 +0.79 50 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 122.25 +0.76 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 119.04 +0.73 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 115.92 +0.69 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 112.90 +0.37 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 109.98 +1.88 51 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 106.94 +1.79 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 104.19 +1.98 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 101.53 +2.27 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 98.96 +2.65 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 96.46 +3.09 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 94.04 +3.54 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 91.69 +3.49 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 89.41 +3.52 52 0 0 0
TOTAL CALL 107 12,865 +30
30MAR26 550.00 P 1.85 2.15 1.85 2.19 -1.09 62 33 55 +25
30MAR26 560.00 P 2.48 2.48 2.48 3.19 -1.21 63 2 170 +2
30MAR26 570.00 P 3.25 3.25 3.25 4.23 -1.57 62 10 41 +10
30MAR26 580.00 P 4.40 5.50 4.40 5.64 -1.99 62 20 55 +10
30MAR26 590.00 P 5.15 5.15 5.15 7.37 -2.44 62 10 67 0
30MAR26 600.00 P 7.63 7.63 7.30 9.55 -2.78 62 12 124 +10
30MAR26 610.00 P 11.72 11.72 10.11 12.06 -3.42 61 9 63 +9
30MAR26 620.00 P 0.00 0.00 0.00 15.23 -3.76 61 0 53 0
30MAR26 630.00 P 0.00 0.00 0.00 18.95 -4.14 61 0 49 0
30MAR26 640.00 P 0.00 0.00 0.00 23.23 -4.43 62 0 54 0
30MAR26 650.00 P 0.00 0.00 0.00 28.16 -5.38 62 0 79 0
30MAR26 660.00 P 28.25 28.25 28.25 34.45 -4.94 64 15 110 +15
30MAR26 670.00 P 31.54 31.54 31.54 40.00 -5.74 64 10 587 +10
30MAR26 680.00 P 39.92 39.92 39.92 45.37 -6.17 62 11 3,251 -11
30MAR26 690.00 P 44.53 44.53 44.53 51.98 -6.66 62 6 74 -6
30MAR26 700.00 P 0.00 0.00 0.00 59.08 -6.85 62 0 594 0
30MAR26 710.00 P 0.00 0.00 0.00 66.61 -7.07 62 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 74.35 -7.38 62 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 82.64 -7.40 62 0 37 0
30MAR26 740.00 P 0.00 0.00 0.00 91.06 -7.63 62 0 63 0
30MAR26 750.00 P 0.00 0.00 0.00 99.82 -7.64 62 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 108.76 -7.80 62 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 117.90 -7.80 62 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 127.22 -7.89 62 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 136.64 -7.91 62 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 146.22 -7.96 62 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 155.85 -7.97 62 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 165.61 -7.98 62 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 175.39 -7.99 62 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 185.25 -8.00 62 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 195.14 -8.00 62 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 205.07 -8.00 62 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 215.02 -8.01 62 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 225.00 -8.01 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 235.00 -8.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 245.00 -8.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 255.00 -8.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 265.00 -8.00 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 275.00 -8.00 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 285.00 -8.00 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 295.00 -8.00 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 305.00 -8.00 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 315.00 -8.00 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 325.00 -8.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 335.00 -8.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 345.00 -8.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 355.00 -8.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 365.00 -8.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 375.00 -8.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 385.00 -8.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 395.00 -8.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 405.00 -8.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 415.00 -8.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 425.00 -8.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 435.00 -8.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 445.00 -8.00 0 0 0 0
29APR26 550.00 P 9.12 10.65 9.12 10.40 -2.63 54 41 59 +41
29APR26 560.00 P 0.00 0.00 0.00 12.82 -2.65 55 0 25 0
29APR26 570.00 P 0.00 0.00 0.00 15.10 -3.03 55 0 22 0
29APR26 580.00 P 17.79 17.79 17.79 18.09 -3.28 55 15 32 +4
29APR26 590.00 P 0.00 0.00 0.00 20.88 -3.61 55 0 18 0
29APR26 600.00 P 0.00 0.00 0.00 24.27 -3.91 55 0 5 0
29APR26 610.00 P 0.00 0.00 0.00 27.93 -4.04 55 0 32 0
29APR26 620.00 P 0.00 0.00 0.00 31.99 -4.05 55 0 29 0
29APR26 630.00 P 32.00 32.00 32.00 36.39 -4.38 55 1 67 +1
29APR26 640.00 P 0.00 0.00 0.00 41.23 -4.32 55 0 30 0
29APR26 650.00 P 0.00 0.00 0.00 46.34 -5.15 55 0 20 0
29APR26 660.00 P 0.00 0.00 0.00 51.44 -5.60 55 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 57.75 -4.85 56 0 86 0
29APR26 680.00 P 0.00 0.00 0.00 63.92 -5.34 56 0 63 0
29APR26 690.00 P 0.00 0.00 0.00 70.40 -5.43 56 0 106 0
29APR26 700.00 P 0.00 0.00 0.00 75.15 -6.32 54 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 81.91 -6.75 54 0 35 0
29APR26 720.00 P 0.00 0.00 0.00 89.10 -6.76 54 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 96.29 -6.98 54 0 31 0
29APR26 740.00 P 99.00 99.00 99.00 103.93 -7.17 54 1 77 -1
29APR26 750.00 P 0.00 0.00 0.00 111.75 -7.19 54 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 119.59 -7.43 54 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 127.90 -7.50 54 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 136.28 -7.51 54 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 144.68 -7.70 54 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 153.49 -7.72 54 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 162.32 -7.73 54 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 171.17 -7.85 54 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 180.33 -7.88 54 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 189.53 -7.88 54 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 198.74 -7.91 54 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 208.16 -7.96 54 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 217.62 -7.97 54 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 227.11 -7.97 54 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 236.70 -8.01 54 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 246.37 -8.01 54 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 256.06 -8.01 54 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 265.79 -8.01 54 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 275.60 -8.02 54 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 285.43 -8.02 54 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 295.28 -8.02 54 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 305.18 -8.01 54 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 315.10 -8.02 54 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 325.05 -8.01 54 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 335.01 -8.00 54 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 345.00 -8.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 355.00 -8.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 365.00 -8.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 375.00 -8.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 385.00 -8.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 395.00 -8.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 405.00 -8.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 415.00 -8.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 425.00 -8.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 435.00 -8.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 445.00 -8.00 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 20.81 -2.64 53 0 41 0
28MAY26 560.00 P 0.00 0.00 0.00 23.64 -3.50 53 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 27.06 -3.35 53 0 2 0
28MAY26 580.00 P 0.00 0.00 0.00 31.21 -2.77 54 0 7 0
28MAY26 590.00 P 0.00 0.00 0.00 33.99 -3.95 53 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 38.14 -4.06 53 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 42.58 -4.17 53 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 47.33 -4.23 54 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 52.06 -4.60 53 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 57.34 -4.68 54 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 62.89 -4.74 54 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 68.47 -4.47 54 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 74.50 -3.88 54 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 80.72 -4.40 54 0 64 0
28MAY26 690.00 P 0.00 0.00 0.00 87.20 -5.26 54 0 23 0
28MAY26 700.00 P 0.00 0.00 0.00 93.08 -5.92 53 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 99.62 -6.42 53 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 106.83 -6.44 53 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 114.05 -6.45 53 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 121.28 -6.58 53 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 128.83 -6.88 53 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 136.67 -6.89 53 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 144.51 -6.90 53 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 152.36 -7.16 53 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 160.66 -7.24 53 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 169.03 -7.25 53 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 177.41 -7.25 53 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 185.80 -7.50 53 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 194.60 -7.51 53 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 203.41 -7.52 53 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 212.22 -7.52 53 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 221.04 -7.69 53 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 230.18 -7.70 53 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 239.33 -7.70 53 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 27.62 -3.26 51 0 4,615 0
29JUN26 560.00 P 0.00 0.00 0.00 31.00 -3.62 51 0 10,013 0
29JUN26 570.00 P 35.00 35.00 35.00 35.45 -2.85 52 1 0 -1
29JUN26 580.00 P 0.00 0.00 0.00 39.76 -2.54 53 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 42.75 -3.72 52 0 59 0
29JUN26 600.00 P 0.00 0.00 0.00 47.18 -3.82 52 0 540 0
29JUN26 610.00 P 0.00 0.00 0.00 51.88 -3.90 52 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 56.84 -3.96 52 0 24 0
29JUN26 630.00 P 0.00 0.00 0.00 61.73 -4.33 52 0 55 0
29JUN26 640.00 P 0.00 0.00 0.00 67.16 -4.39 52 0 177 0
29JUN26 650.00 P 0.00 0.00 0.00 72.80 -4.44 52 0 1,821 0
29JUN26 660.00 P 0.00 0.00 0.00 78.45 -4.14 52 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 84.44 -4.58 52 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 91.03 -3.00 53 0 65 0
29JUN26 690.00 P 0.00 0.00 0.00 97.46 -3.10 53 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 103.67 -3.18 53 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 111.11 -2.07 53 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 116.32 -6.16 52 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 123.48 -6.29 52 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 130.76 -6.31 52 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 138.05 -6.33 52 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 145.36 -6.55 52 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 153.05 -6.76 52 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 160.95 -6.77 52 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 168.85 -6.79 52 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 176.77 -6.82 52 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 184.81 -7.15 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 193.24 -7.15 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 201.66 -7.16 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 210.10 -7.18 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 218.55 -7.25 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 227.22 -7.44 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 236.07 -7.45 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 244.93 -7.45 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 253.80 -7.46 52 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 262.68 -7.52 52 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 271.74 -7.65 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 280.93 -7.65 52 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 290.12 -7.66 52 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 299.32 -7.67 52 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 49.55 -1.10 53 0 10 0
29SEP26 560.00 P 0.00 0.00 0.00 53.84 -2.78 53 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 58.25 -0.96 53 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 61.45 -2.05 52 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 66.10 -1.86 52 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 71.71 -1.24 53 0 18 0
29SEP26 610.00 P 0.00 0.00 0.00 75.92 -2.08 52 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 82.00 -2.37 53 0 70 0
29SEP26 630.00 P 0.00 0.00 0.00 87.45 -1.23 53 0 715 0
29SEP26 640.00 P 0.00 0.00 0.00 92.96 -2.53 53 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 98.89 -1.24 53 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 104.83 -1.29 53 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 110.93 -6.82 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 116.49 -2.35 53 0 19 0
29SEP26 690.00 P 0.00 0.00 0.00 122.93 -3.54 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 128.51 -4.69 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 135.25 -4.69 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 141.99 -4.70 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 148.74 -4.72 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 155.50 -4.75 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 162.29 -5.06 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 169.47 -5.31 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 176.89 -5.32 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 184.32 -5.33 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 191.76 -5.35 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 199.22 -5.37 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 206.70 -5.60 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 214.45 -5.87 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 222.48 -5.88 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 230.51 -5.90 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 238.56 -5.91 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 246.61 -5.93 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 254.69 -5.96 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 262.80 -6.30 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 271.27 -6.38 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 279.81 -6.39 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 288.36 -6.40 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 296.92 -6.42 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 305.50 -6.43 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 314.09 -6.45 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 64.51 -2.95 52 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 69.02 -2.96 52 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 73.54 -2.62 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 79.11 -1.95 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 84.25 -1.90 53 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 89.18 -2.21 52 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 94.51 -2.26 52 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 99.98 -2.70 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 105.61 -2.36 53 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 111.39 -2.41 53 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 117.50 -2.27 53 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 123.88 -1.99 53 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 130.04 -2.24 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 136.24 -2.22 53 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 142.70 -1.08 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 145.60 -4.38 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 151.91 -4.89 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 158.73 -4.90 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 165.55 -4.91 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 172.38 -4.93 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 179.23 -4.95 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 186.09 -4.98 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 192.98 -5.11 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 200.08 -5.51 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 207.58 -5.52 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 215.08 -5.54 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 222.60 -5.55 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 230.12 -5.57 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 237.67 -5.59 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 245.23 -5.62 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 252.82 -5.95 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 260.79 -6.08 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 268.89 -6.09 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 276.99 -6.11 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 285.11 -6.13 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 293.25 -6.14 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 301.39 -6.16 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 309.56 -6.18 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 317.75 -6.34 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 326.12 -6.57 52 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 77.57 -2.42 52 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 82.35 -2.26 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 87.28 -1.63 52 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 92.00 -2.03 52 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 97.46 -1.83 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 102.82 -1.88 52 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 107.48 -2.77 52 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 113.45 -2.47 52 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 118.83 -2.90 52 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 125.34 -2.33 52 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 131.53 -2.47 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 137.75 -2.18 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 144.03 -2.21 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 150.34 -2.53 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 156.64 -1.43 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 163.79 -0.50 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 170.51 -0.14 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 177.33 -0.21 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 184.24 -0.19 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 191.24 -0.10 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 198.34 +0.08 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 205.52 +0.32 54 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 212.80 +0.65 54 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 220.15 +1.02 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 227.47 +1.24 54 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 234.88 +1.09 54 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 242.65 +1.29 54 0 0 0
TOTAL PUT 197 29,141 +118
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$ 71.30
30MAR26 40.00 C 0.00 0.00 0.00 31.34 +1.40 100 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.34 +1.40 94 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.34 +1.40 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.34 +1.40 77 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.34 +1.40 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.34 +1.40 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.34 +1.39 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.34 +1.39 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.34 +1.39 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.35 +1.40 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.35 +1.40 65 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 18.85 +1.40 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.35 +1.39 0 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 13.80 +1.32 0 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 11.38 +1.34 41 0 220 0
30MAR26 62.50 C 0.00 0.00 0.00 8.95 +1.24 41 0 262 0
30MAR26 65.00 C 7.50 8.28 7.50 6.65 +1.14 40 47 4,711 -47
30MAR26 67.50 C 5.50 5.61 4.50 4.66 +0.92 42 147 803 +65
30MAR26 70.00 C 3.64 4.31 2.80 2.90 +0.60 40 2,149 4,177 +118
30MAR26 72.50 C 1.50 2.76 1.50 1.70 +0.37 41 2,379 4,575 -1,426
30MAR26 75.00 C 1.20 1.50 1.00 0.91 +0.20 41 242 2,122 -23
30MAR26 77.50 C 0.70 0.90 0.44 0.43 +0.06 41 568 1,345 +118
30MAR26 80.00 C 0.32 0.49 0.25 0.18 +0.01 40 848 4,330 +181
30MAR26 82.50 C 0.19 0.26 0.15 0.07 0.00 40 330 4,024 -38
30MAR26 85.00 C 0.13 0.14 0.13 0.03 0.00 42 90 1,707 +7
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,151 0
30MAR26 95.00 C 0.05 0.05 0.05 0.01 0.00 56 10 1,499 -10
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 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 88 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 99 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 0.00 114 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 117 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 120 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 131 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 141 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 150 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 171 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 25.34 +1.29 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.47 +1.42 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.47 +1.52 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.52 +1.57 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.53 +1.44 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.10 +1.56 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.67 +1.49 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.41 +1.62 47 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 12.00 +1.51 42 0 137 0
29APR26 62.50 C 11.00 11.00 11.00 9.90 +1.11 42 85 524 +85
29APR26 65.00 C 0.00 0.00 0.00 8.00 +0.99 42 0 1,256 0
29APR26 67.50 C 7.55 7.55 6.28 6.32 +0.89 42 198 1,771 0
29APR26 70.00 C 5.26 5.90 4.69 4.90 +0.83 42 309 2,439 +40
29APR26 72.50 C 3.98 4.73 3.61 3.66 +0.52 42 307 718 -13
29APR26 75.00 C 3.24 3.55 2.90 2.72 +0.41 42 76 1,030 -14
29APR26 77.50 C 2.20 2.50 2.00 2.01 +0.37 42 47 426 +6
29APR26 80.00 C 1.65 1.85 1.59 1.41 +0.27 42 130 647 +30
29APR26 82.50 C 1.22 1.36 1.03 0.97 +0.19 42 96 536 +51
29APR26 85.00 C 0.89 0.99 0.77 0.66 +0.14 42 81 420 +1
29APR26 87.50 C 0.69 0.72 0.69 0.44 +0.10 42 60 160 +30
29APR26 90.00 C 0.50 0.54 0.50 0.28 +0.06 42 18 404 +5
29APR26 92.50 C 0.00 0.00 0.00 0.18 +0.04 42 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 24.72 +1.41 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.77 +1.41 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.78 +1.36 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.81 +1.32 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.54 +1.69 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.39 +1.66 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.04 +1.36 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.30 +1.48 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.17 +1.03 46 0 131 0
28MAY26 65.00 C 0.00 0.00 0.00 9.48 +0.91 46 0 793 0
28MAY26 67.50 C 8.68 8.68 8.44 8.01 +0.90 46 59 685 +21
28MAY26 70.00 C 7.09 7.72 6.94 6.65 +0.81 46 137 1,138 +84
28MAY26 72.50 C 5.95 6.48 5.42 5.47 +0.63 46 216 554 +102
28MAY26 75.00 C 4.88 5.00 4.86 4.49 +0.51 46 69 578 +66
28MAY26 77.50 C 4.02 4.14 3.68 3.67 +0.51 46 121 383 +90
28MAY26 80.00 C 3.22 3.37 3.18 2.96 +0.42 46 309 685 +268
28MAY26 82.50 C 2.76 2.77 2.45 2.35 +0.34 46 286 586 +216
28MAY26 85.00 C 0.00 0.00 0.00 1.85 +0.28 46 0 1,265 0
28MAY26 87.50 C 1.74 1.74 1.74 1.45 +0.23 46 29 497 -29
28MAY26 90.00 C 0.00 0.00 0.00 1.13 +0.19 46 0 241 0
28MAY26 92.50 C 1.03 1.03 1.03 0.87 +0.15 46 30 150 0
28MAY26 95.00 C 0.98 1.00 0.98 0.67 +0.12 46 31 60 0
28MAY26 97.50 C 0.79 0.79 0.79 0.51 +0.09 46 30 90 +30
29JUN26 40.00 C 0.00 0.00 0.00 31.84 +1.80 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.87 +1.56 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.68 +1.51 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.74 +1.57 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.77 +1.54 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.83 +1.60 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.88 +1.49 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.94 +1.48 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.01 +1.49 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.09 +1.46 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.57 +1.98 54 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 20.08 +1.40 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.24 +1.77 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.12 +1.88 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.19 +1.72 48 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 12.33 +1.52 47 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 10.79 +1.09 47 0 11,574 0
29JUN26 67.50 C 9.66 9.86 9.66 9.11 +0.81 45 60 1,381 -58
29JUN26 70.00 C 8.33 8.33 8.33 7.79 +0.72 45 30 5,337 +30
29JUN26 72.50 C 7.09 7.69 6.65 6.64 +0.64 45 105 3,235 -63
29JUN26 75.00 C 6.04 6.58 6.04 5.64 +0.55 45 165 649 -79
29JUN26 77.50 C 5.51 5.51 5.51 4.79 +0.48 46 21 726 0
29JUN26 80.00 C 4.32 4.70 4.32 4.06 +0.43 46 51 5,876 +30
29JUN26 82.50 C 0.00 0.00 0.00 3.38 +0.36 46 0 406 0
29JUN26 85.00 C 0.00 0.00 0.00 2.81 +0.32 46 0 307 0
29JUN26 87.50 C 2.80 2.80 2.80 2.32 +0.27 46 1 505 0
29JUN26 90.00 C 2.45 2.50 2.45 1.91 +0.23 46 31 74 +18
29JUN26 92.50 C 0.00 0.00 0.00 1.56 +0.18 46 0 213 0
29JUN26 95.00 C 0.00 0.00 0.00 1.27 +0.15 45 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.04 +0.13 46 0 262 0
29JUN26 100.00 C 1.22 1.23 1.14 0.84 +0.10 45 101 763 +71
29JUN26 102.50 C 1.09 1.09 1.02 0.68 +0.08 45 60 1,122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.53 +0.06 45 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.43 +0.06 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.34 +0.03 45 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.28 +0.03 45 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.23 +0.03 45 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.18 +0.02 45 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 32.86 +1.88 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.96 +1.85 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.04 +1.85 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.12 +1.84 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.22 +1.83 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.34 +1.80 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.46 +1.77 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.58 +1.76 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.73 +1.72 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.88 +1.66 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.98 +1.52 52 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.94 +1.68 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 20.02 +1.68 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 18.20 +1.57 49 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.64 +1.62 49 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 15.04 +1.58 48 0 138 0
29SEP26 65.00 C 0.00 0.00 0.00 13.41 +1.03 47 0 1,031 0
29SEP26 67.50 C 0.00 0.00 0.00 12.03 +0.92 47 0 596 0
29SEP26 70.00 C 11.30 11.30 11.30 10.81 +0.79 47 2 343 0
29SEP26 72.50 C 10.06 10.06 10.06 9.73 +0.75 47 30 1,362 0
29SEP26 75.00 C 0.00 0.00 0.00 8.73 +0.69 47 0 1,124 0
29SEP26 77.50 C 0.00 0.00 0.00 7.84 +0.64 47 0 679 0
29SEP26 80.00 C 7.33 7.33 7.33 7.03 +0.58 47 30 712 +30
29SEP26 82.50 C 0.00 0.00 0.00 6.28 +0.52 47 0 384 0
29SEP26 85.00 C 0.00 0.00 0.00 5.59 +0.47 47 0 69 0
29SEP26 87.50 C 5.68 5.68 5.68 4.96 +0.42 47 1 136 +1
29SEP26 90.00 C 0.00 0.00 0.00 4.40 +0.38 47 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.90 +0.35 47 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.45 +0.31 47 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 3.05 +0.36 47 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.70 +0.33 47 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.31 +0.22 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.04 +0.20 46 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.80 +0.18 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.59 +0.16 46 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.40 +0.14 46 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.23 +0.12 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.09 +0.12 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.96 +0.10 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.84 +0.09 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.74 +0.08 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.65 +0.07 46 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 28.21 +1.27 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.41 +1.26 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.62 +1.29 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.53 +0.85 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.45 +1.98 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 23.67 +1.56 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.90 +1.53 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.12 +1.37 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.68 +1.66 49 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 17.19 +1.56 49 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 15.67 +1.12 48 0 66 0
30DEC26 67.50 C 14.21 14.21 14.21 14.29 +0.95 47 30 590 +21
30DEC26 70.00 C 14.24 14.24 14.24 13.13 +0.90 47 30 657 +30
30DEC26 72.50 C 13.22 13.22 13.22 12.13 +0.80 47 30 691 +30
30DEC26 75.00 C 0.00 0.00 0.00 11.14 +0.75 47 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 10.23 +0.70 47 0 123 0
30DEC26 80.00 C 9.73 9.73 9.73 9.40 +0.65 48 1 133 -1
30DEC26 82.50 C 0.00 0.00 0.00 8.64 +0.61 48 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 7.93 +0.58 48 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 7.25 +0.54 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.62 +0.49 47 0 83 0
30DEC26 92.50 C 0.00 0.00 0.00 6.05 +0.46 47 0 62 0
30DEC26 95.00 C 0.00 0.00 0.00 5.53 +0.43 47 0 43 0
30DEC26 97.50 C 5.59 5.59 5.59 5.05 +0.40 47 2 2 +1
30MAR27 47.00 C 0.00 0.00 0.00 28.11 +1.19 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.38 +0.79 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.67 +0.80 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.97 +0.81 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.28 +0.82 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.05 +1.21 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.46 +1.15 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.97 +1.09 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.58 +1.06 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.48 +1.16 48 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 16.12 +0.96 47 0 0 0
30MAR27 70.00 C 14.80 14.80 14.80 14.80 +0.72 46 5 10 +5
30MAR27 72.50 C 0.00 0.00 0.00 13.95 +0.82 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.08 +0.87 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.19 +0.79 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.36 +0.77 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.57 +0.72 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.81 +0.64 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.11 +0.58 47 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.46 +0.55 47 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 7.85 +0.52 47 0 121 0
TOTAL CALL 10,320 110,390 +80
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 904 0
30MAR26 55.00 P 0.07 0.07 0.07 0.01 0.00 53 10 711 0
30MAR26 57.50 P 0.09 0.10 0.09 0.01 -0.02 45 445 1,693 -325
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 2,660 0
30MAR26 62.50 P 0.17 0.22 0.17 0.09 -0.17 40 284 3,678 -155
30MAR26 65.00 P 0.33 0.41 0.30 0.29 -0.35 41 494 8,033 +71
30MAR26 67.50 P 0.75 0.86 0.56 0.76 -0.55 41 894 3,083 +112
30MAR26 70.00 P 1.36 1.69 1.10 1.56 -0.92 40 1,092 2,262 +77
30MAR26 72.50 P 2.70 2.96 2.00 2.81 -1.09 40 389 5,559 +151
30MAR26 75.00 P 4.30 4.39 3.85 4.60 -1.17 42 171 4,361 +116
30MAR26 77.50 P 0.00 0.00 0.00 6.56 -1.34 40 0 732 0
30MAR26 80.00 P 8.10 8.30 8.10 8.83 -1.64 40 35 1,318 +30
30MAR26 82.50 P 0.00 0.00 0.00 11.23 -1.40 40 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 14.11 -1.23 70 0 3,383 0
30MAR26 87.50 P 0.00 0.00 0.00 16.69 -1.29 82 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 19.26 -1.27 93 0 3,486 -1,202
30MAR26 92.50 P 0.00 0.00 0.00 21.40 -1.58 82 0 462 0
30MAR26 95.00 P 0.00 0.00 0.00 23.85 -1.25 85 0 645 0
30MAR26 97.50 P 0.00 0.00 0.00 26.47 -1.51 100 0 326 0
30MAR26 100.00 P 0.00 0.00 0.00 28.89 -1.24 101 0 1,095 0
30MAR26 102.50 P 0.00 0.00 0.00 31.51 -1.47 115 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 33.92 -1.56 115 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.51 -1.46 126 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.85 -1.63 119 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 41.47 -1.13 135 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.02 -1.46 143 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 46.50 -1.48 147 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.98 -1.35 150 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 51.48 -1.48 155 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.91 -1.55 153 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 56.48 -1.50 164 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.02 -1.42 172 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 61.60 -1.36 183 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.98 -1.49 176 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 66.48 -1.46 181 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.98 -1.48 185 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 71.57 -1.40 196 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 73.97 -1.47 191 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 76.47 -1.49 195 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.98 -1.34 200 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 81.48 -1.46 204 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 84.01 -1.46 210 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 86.51 -1.46 213 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 89.01 -1.45 217 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 91.50 -1.41 219 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 94.03 -1.29 225 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 96.47 -1.35 223 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 99.02 -1.33 231 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 101.47 -1.48 229 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 103.99 -1.45 234 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 106.49 -1.48 237 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 108.97 -1.49 237 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 111.51 -1.46 245 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 114.01 -1.46 247 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 116.47 -1.50 246 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 118.97 -1.46 248 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 121.46 -1.59 250 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 123.98 -1.49 255 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 126.47 -1.50 256 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 128.97 -1.50 259 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 177 0
29APR26 48.00 P 0.13 0.13 0.13 0.01 0.00 43 60 151 -60
29APR26 49.00 P 0.14 0.14 0.14 0.01 -0.01 41 102 117 +57
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 275 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 236 0
29APR26 55.00 P 0.25 0.27 0.25 0.13 -0.06 42 180 352 +95
29APR26 57.50 P 0.00 0.00 0.00 0.28 -0.11 42 0 372 0
29APR26 60.00 P 0.64 0.71 0.64 0.53 -0.20 42 119 4,092 +105
29APR26 62.50 P 0.89 0.89 0.89 0.95 -0.29 42 30 901 0
29APR26 65.00 P 1.35 1.60 1.30 1.55 -0.43 42 52 1,826 0
29APR26 67.50 P 2.04 2.04 1.92 2.33 -0.61 42 775 1,374 -115
29APR26 70.00 P 3.10 3.20 2.71 3.35 -0.77 41 126 1,427 -22
29APR26 72.50 P 4.44 4.69 3.82 4.69 -0.89 42 246 970 +105
29APR26 75.00 P 6.00 6.30 5.19 6.28 -0.86 42 279 809 +60
29APR26 77.50 P 6.81 6.81 6.81 7.94 -1.06 42 30 861 0
29APR26 80.00 P 0.00 0.00 0.00 9.87 -1.15 42 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 11.95 -1.62 42 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 14.39 -1.35 46 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 16.70 -1.45 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.26 -1.27 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.45 -1.53 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.87 -1.53 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.47 -1.51 58 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.15 -0.05 46 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.20 -0.06 46 0 213 0
28MAY26 52.50 P 0.00 0.00 0.00 0.36 -0.09 46 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 0.61 -0.15 46 0 401 0
28MAY26 57.50 P 1.05 1.19 1.05 0.97 -0.22 46 90 360 +30
28MAY26 60.00 P 1.39 1.49 1.37 1.47 -0.29 46 70 518 +70
28MAY26 62.50 P 1.96 1.96 1.89 2.12 -0.38 46 40 602 +40
28MAY26 65.00 P 2.64 2.67 2.48 2.94 -0.46 46 201 3,452 +130
28MAY26 67.50 P 3.29 3.47 3.29 3.87 -0.56 46 83 1,615 0
28MAY26 70.00 P 4.54 5.04 4.54 4.99 -0.66 46 54 420 -2
28MAY26 72.50 P 5.88 5.88 5.88 6.30 -0.78 45 24 684 0
28MAY26 75.00 P 6.88 6.88 6.88 7.81 -0.92 46 30 265 0
28MAY26 77.50 P 9.26 9.26 8.52 9.44 -1.25 46 153 266 +131
28MAY26 80.00 P 0.00 0.00 0.00 11.23 -1.37 46 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 13.48 -1.15 49 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 15.20 -1.59 46 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 17.56 -1.43 49 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.75 -1.52 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.11 -1.58 51 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 24.39 -1.54 51 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 26.59 -1.45 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 22 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.07 45 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.06 45 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.29 -0.09 45 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.37 -0.09 45 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.45 -0.11 45 0 1,623 0
29JUN26 52.50 P 0.95 0.96 0.95 0.71 -0.17 45 60 312 +60
29JUN26 55.00 P 1.26 1.35 1.26 1.08 -0.22 46 80 1,171 +50
29JUN26 57.50 P 0.00 0.00 0.00 1.57 -0.28 46 0 1,040 0
29JUN26 60.00 P 2.17 2.18 2.13 2.20 -0.35 46 240 2,061 +210
29JUN26 62.50 P 2.74 2.76 2.74 2.96 -0.43 46 60 2,057 +60
29JUN26 65.00 P 3.85 3.90 3.33 3.86 -0.45 46 83 13,105 0
29JUN26 67.50 P 0.00 0.00 0.00 4.81 -0.59 45 0 3,310 0
29JUN26 70.00 P 5.74 5.74 5.74 5.98 -0.67 45 60 3,103 0
29JUN26 72.50 P 6.84 6.84 6.79 7.31 -0.76 45 62 4,178 +60
29JUN26 75.00 P 8.32 8.89 7.88 8.80 -0.88 45 162 3,631 -72
29JUN26 77.50 P 9.46 9.46 9.46 10.47 -0.95 45 30 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 12.25 -0.97 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 13.97 -1.53 45 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 15.96 -1.57 45 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 17.99 -1.53 45 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.18 -1.60 46 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.35 -1.64 46 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.91 -1.34 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.11 -1.61 50 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.39 -1.52 49 0 153 0
29JUN26 102.50 P 31.11 31.72 30.64 31.97 -1.41 53 116 3,290 +116
29JUN26 105.00 P 0.00 0.00 0.00 34.15 -1.66 51 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.54 -1.73 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.08 -1.71 54 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.47 -1.43 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.02 -1.60 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.50 -1.48 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.98 -1.63 60 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 51.61 -1.35 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.91 -1.71 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.61 -1.37 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.02 -1.42 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.60 -1.51 72 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.11 -1.36 74 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.61 -1.33 76 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.11 -1.35 77 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 71.57 -1.40 78 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.11 -1.33 80 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.47 -1.63 78 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.98 -1.44 80 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 81.61 -1.33 85 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.01 -1.61 84 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 86.61 -1.36 87 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.01 -1.62 86 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.61 -1.30 90 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.03 -1.29 90 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.47 -1.35 89 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.02 -1.33 92 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 101.61 -1.34 95 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 104.11 -1.33 97 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 106.61 -1.36 98 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.11 -1.35 99 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 111.61 -1.36 100 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 114.11 -1.36 101 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 116.61 -1.36 103 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 119.11 -1.32 104 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 121.51 -1.54 103 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.98 -1.49 103 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.47 -1.50 103 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.97 -1.50 104 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.04 47 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.07 46 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.45 -0.07 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 -0.08 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.11 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.73 -0.14 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 -0.11 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.15 47 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.16 -0.16 47 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.33 -0.16 47 0 0 0
29SEP26 50.00 P 1.75 1.75 1.65 1.50 -0.19 47 60 322 +51
29SEP26 52.50 P 0.00 0.00 0.00 2.03 -0.23 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.65 -0.30 47 0 944 0
29SEP26 57.50 P 0.00 0.00 0.00 3.37 -0.36 47 0 184 0
29SEP26 60.00 P 0.00 0.00 0.00 4.19 -0.37 47 0 377 0
29SEP26 62.50 P 0.00 0.00 0.00 5.06 -0.41 46 0 667 0
29SEP26 65.00 P 0.00 0.00 0.00 6.05 -0.51 46 0 3,381 0
29SEP26 67.50 P 0.00 0.00 0.00 7.18 -0.58 46 0 886 0
29SEP26 70.00 P 0.00 0.00 0.00 8.41 -0.67 46 0 1,496 0
29SEP26 72.50 P 9.23 9.45 9.23 9.79 -0.74 46 6 785 +6
29SEP26 75.00 P 0.00 0.00 0.00 11.28 -0.81 46 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 12.89 -0.86 46 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 14.57 -0.91 46 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 16.27 -1.37 46 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 18.22 -1.38 46 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.00 -1.58 46 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.99 -1.64 46 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.04 -1.65 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.16 -1.68 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.26 -1.76 46 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.40 -1.86 46 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.60 -1.91 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.00 -1.88 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.41 -1.48 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.85 -1.27 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 42.13 -1.42 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.47 -1.43 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.85 -1.44 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.19 -1.68 50 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.61 -1.51 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.99 -1.74 50 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.61 -1.56 54 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.69 -0.15 47 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 1.88 -0.20 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.11 -0.20 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.34 -0.20 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.58 -0.21 47 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 3.27 -0.27 47 0 48 0
30DEC26 55.00 P 3.80 3.80 3.80 4.02 -0.32 47 1 1,053 -1
30DEC26 57.50 P 0.00 0.00 0.00 4.84 -0.36 47 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.72 -0.42 47 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 6.70 -0.48 46 0 178 0
30DEC26 65.00 P 7.75 7.75 7.75 7.78 -0.55 46 3 302 -3
30DEC26 67.50 P 0.00 0.00 0.00 8.97 -0.58 46 0 650 0
30DEC26 70.00 P 10.00 10.00 10.00 10.25 -0.65 46 2 628 0
30DEC26 72.50 P 0.00 0.00 0.00 11.65 -0.70 46 0 631 0
30DEC26 75.00 P 0.00 0.00 0.00 13.14 -0.76 46 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 14.73 -0.80 46 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.39 -1.16 46 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 18.10 -1.05 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.88 -1.33 46 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 21.74 -1.37 46 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.70 -1.36 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 25.67 -1.22 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.66 -1.34 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.58 -1.48 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.69 -0.19 47 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 2.93 -0.22 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.20 -0.26 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.50 -0.27 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.27 -0.28 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.14 -0.31 47 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.00 -0.36 47 0 10 0
30MAR27 60.00 P 0.00 0.00 0.00 6.96 -0.41 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 8.02 -0.42 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.17 -0.49 46 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 10.41 -0.52 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.74 -0.58 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.16 -0.62 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.66 -0.64 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.15 -0.85 46 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 17.80 -0.93 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.41 -1.15 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.21 -1.11 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.02 -1.24 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.94 -1.15 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.82 -1.32 46 0 0 0
TOTAL PUT 7,583 146,496 +36
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$ 9.49
30MAR26 5.00 C 0.00 0.00 0.00 4.52 -0.02 178 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.27 -0.03 166 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.02 -0.03 154 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.74 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.52 -0.03 132 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.27 -0.03 122 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.03 -0.02 119 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.76 -0.04 93 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.51 -0.04 84 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.26 -0.04 75 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.02 -0.03 74 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.77 -0.03 65 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.54 -0.01 66 0 189 0
30MAR26 8.25 C 1.46 1.46 1.46 1.27 -0.03 48 2 7 -1
30MAR26 8.50 C 0.00 0.00 0.00 1.01 -0.05 35 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.78 -0.05 35 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 -0.05 35 0 3,350 0
30MAR26 9.25 C 0.35 0.35 0.35 0.39 -0.04 34 2 601 -2
30MAR26 9.50 C 0.32 0.36 0.23 0.24 -0.04 33 42 1,815 -22
30MAR26 9.75 C 0.20 0.24 0.12 0.15 -0.03 35 30 3,576 +11
30MAR26 10.00 C 0.13 0.15 0.08 0.08 -0.02 34 67 3,553 -51
30MAR26 10.50 C 0.05 0.05 0.04 0.02 -0.01 35 71 2,377 +58
30MAR26 11.00 C 0.03 0.03 0.03 0.01 0.00 41 18 1,135 -18
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,971 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 131 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.07 +0.02 74 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 +0.01 65 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.53 -0.03 49 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 -0.01 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.07 0.00 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 -0.04 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 -0.04 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.34 -0.03 37 0 103 0
29APR26 8.50 C 1.27 1.29 1.27 1.11 -0.04 34 17 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.92 -0.04 34 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.75 -0.04 35 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.57 -0.05 32 0 1,216 0
29APR26 9.50 C 0.57 0.57 0.44 0.46 -0.02 34 16 755 +10
29APR26 9.75 C 0.40 0.40 0.40 0.35 -0.02 34 13 350 0
29APR26 10.00 C 0.32 0.33 0.32 0.27 -0.02 35 99 450 +88
29APR26 10.50 C 0.18 0.18 0.13 0.14 -0.01 35 7 1,794 +3
29APR26 11.00 C 0.11 0.11 0.10 0.07 -0.01 35 130 647 -120
29APR26 11.50 C 0.06 0.06 0.06 0.03 -0.01 34 30 225 -30
29APR26 12.00 C 0.04 0.04 0.04 0.02 0.00 37 30 487 0
29APR26 12.50 C 0.03 0.03 0.03 0.01 0.00 38 45 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.85 +0.01 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.54 -0.06 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 -0.05 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.08 -0.05 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.89 -0.01 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.67 0.00 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.46 0.00 39 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.22 -0.04 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.05 -0.04 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.89 -0.04 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.74 -0.04 35 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.62 -0.02 35 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.50 -0.03 35 0 93 0
28MAY26 10.00 C 0.00 0.00 0.00 0.42 -0.01 36 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 62 0
28MAY26 11.00 C 0.20 0.20 0.20 0.16 -0.02 35 10 258 +10
28MAY26 11.50 C 0.15 0.16 0.15 0.10 -0.01 36 388 488 +338
28MAY26 12.00 C 0.00 0.00 0.00 0.06 0.00 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 -0.04 42 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.85 -0.02 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.65 +0.01 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.40 -0.01 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.13 -0.06 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.96 -0.01 40 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.70 -0.04 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.53 -0.05 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.36 -0.01 37 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 -0.04 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 -0.04 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.86 -0.04 35 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 -0.02 35 0 4,159 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 -0.04 34 0 274 0
29JUN26 10.00 C 0.00 0.00 0.00 0.53 -0.03 35 0 1,479 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 2,392 0
29JUN26 11.00 C 0.26 0.26 0.26 0.26 -0.02 35 2 3,602 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 1,374 0
29JUN26 12.50 C 0.12 0.12 0.12 0.07 -0.01 35 30 379 +30
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.15 0.00 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.91 -0.01 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.66 -0.04 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.43 -0.05 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 -0.01 40 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 -0.01 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 -0.05 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.68 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.51 -0.01 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.34 -0.05 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.21 -0.03 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.07 -0.02 36 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.96 -0.02 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 -0.02 37 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.75 -0.03 36 0 253 0
29SEP26 10.50 C 0.69 0.69 0.69 0.58 -0.03 36 30 278 +30
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 308 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 37 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 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.15 -0.03 40 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 -0.05 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 -0.06 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.54 0.00 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 -0.02 38 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 0.00 38 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.81 -0.01 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.66 -0.02 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.52 -0.02 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.03 37 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 -0.02 36 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 -0.02 36 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 -0.02 36 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 -0.02 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.79 -0.02 37 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.03 36 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.02 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.01 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 2.97 -0.06 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.76 -0.05 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 -0.04 37 0 0 0
30MAR27 7.50 C 2.45 2.45 2.45 2.45 +0.01 38 4 4 +4
30MAR27 7.75 C 0.00 0.00 0.00 2.28 +0.01 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.12 +0.01 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.95 -0.01 37 0 0 0
30MAR27 8.50 C 1.85 1.85 1.85 1.79 -0.03 36 2 4 +2
30MAR27 8.75 C 0.00 0.00 0.00 1.69 0.00 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 0.00 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.42 -0.03 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.32 -0.03 36 0 60 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 -0.02 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.03 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 -0.02 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.61 -0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 -0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.01 36 0 3 0
TOTAL CALL 1,085 109,597 +340
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 155 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30MAR26 7.50 P 0.01 0.01 0.01 0.01 0.00 64 1 247 -1
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,219 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1,719 0
30MAR26 8.50 P 0.02 0.02 0.02 0.02 0.00 39 1 7,348 -1
30MAR26 8.75 P 0.04 0.04 0.04 0.03 0.00 34 10 1,789 0
30MAR26 9.00 P 0.06 0.07 0.05 0.06 -0.01 32 31 9,157 +11
30MAR26 9.25 P 0.10 0.12 0.08 0.13 0.00 33 4 457 0
30MAR26 9.50 P 0.16 0.24 0.16 0.24 0.00 33 108 1,491 +93
30MAR26 9.75 P 0.26 0.26 0.26 0.39 0.00 33 5 3,500 0
30MAR26 10.00 P 0.00 0.00 0.00 0.59 +0.03 36 0 2,500 0
30MAR26 10.50 P 0.00 0.00 0.00 1.02 +0.04 33 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.51 +0.05 0 70 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.52 +0.05 66 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.03 +0.06 82 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.02 +0.05 92 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.01 +0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.53 +0.06 124 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.52 +0.05 128 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.02 +0.05 135 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.53 +0.06 152 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 0.00 35 0 179 0
29APR26 7.75 P 0.03 0.03 0.03 0.02 0.00 35 30 443 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 503 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 0.00 34 0 576 0
29APR26 8.50 P 0.09 0.09 0.08 0.10 +0.01 34 16 1,208 -10
29APR26 8.75 P 0.00 0.00 0.00 0.15 0.00 34 0 711 0
29APR26 9.00 P 0.17 0.23 0.17 0.22 0.00 33 37 683 +6
29APR26 9.25 P 0.00 0.00 0.00 0.32 +0.01 34 0 869 0
29APR26 9.50 P 0.32 0.44 0.32 0.44 +0.02 34 28 625 +26
29APR26 9.75 P 0.00 0.00 0.00 0.57 +0.02 33 0 192 0
29APR26 10.00 P 0.00 0.00 0.00 0.74 +0.02 34 0 56 0
29APR26 10.50 P 0.00 0.00 0.00 1.12 +0.04 34 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.55 +0.04 34 70 70 +70
29APR26 11.50 P 0.00 0.00 0.00 2.02 +0.02 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.52 +0.04 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.04 +0.07 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.02 +0.05 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 0.00 36 0 144 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 0.00 35 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 398 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 +0.01 35 0 337 0
28MAY26 8.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 251 0
28MAY26 8.75 P 0.26 0.26 0.26 0.26 0.00 35 2 485 -2
28MAY26 9.00 P 0.34 0.34 0.34 0.35 +0.01 35 10 171 0
28MAY26 9.25 P 0.00 0.00 0.00 0.45 +0.01 35 0 315 0
28MAY26 9.50 P 0.49 0.57 0.49 0.57 +0.01 34 16 720 0
28MAY26 9.75 P 0.64 0.64 0.64 0.71 +0.02 35 30 244 +30
28MAY26 10.00 P 0.87 0.87 0.87 0.87 +0.02 35 7 36 +7
28MAY26 10.50 P 0.00 0.00 0.00 1.23 +0.04 35 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.62 +0.03 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.09 +0.04 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.52 +0.01 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.04 +0.06 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.53 +0.06 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.02 +0.05 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.53 +0.06 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 35 0 384 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 0.00 36 0 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 0.00 35 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 0.00 35 0 546 0
29JUN26 8.50 P 0.25 0.25 0.24 0.28 +0.01 35 10 1,219 -10
29JUN26 8.75 P 0.30 0.31 0.30 0.35 0.00 34 8 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 0.00 34 0 5,782 0
29JUN26 9.25 P 0.00 0.00 0.00 0.55 0.00 34 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 0.00 34 0 507 0
29JUN26 9.75 P 0.71 0.71 0.71 0.80 0.00 34 1 271 -1
29JUN26 10.00 P 0.00 0.00 0.00 0.97 +0.02 34 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.29 -0.02 33 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 -0.01 32 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 -0.02 32 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.56 +0.01 34 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.06 +0.05 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.53 +0.05 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.02 +0.05 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.53 +0.06 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.01 +0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.53 +0.06 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.03 +0.06 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.53 +0.06 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.03 +0.06 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.53 +0.06 62 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 36 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 0.00 36 0 176 0
29SEP26 7.00 P 0.15 0.15 0.15 0.16 0.00 36 1 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 0.00 36 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.01 36 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 0.00 36 0 1,590 0
29SEP26 8.00 P 0.39 0.39 0.39 0.41 +0.01 36 20 839 -20
29SEP26 8.25 P 0.00 0.00 0.00 0.49 +0.01 36 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 +0.01 35 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.01 35 0 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.02 35 0 405 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 0.00 34 0 690 0
29SEP26 9.50 P 1.01 1.01 1.01 1.06 0.00 34 30 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.23 +0.02 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.39 +0.03 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.03 35 0 63 0
29SEP26 11.00 P 2.05 2.05 2.05 2.14 +0.05 36 30 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.52 +0.02 35 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.89 -0.05 32 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.81 +0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 +0.05 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.77 +0.05 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.26 +0.06 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.72 +0.04 34 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.20 +0.04 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.70 +0.06 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.18 +0.05 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.66 +0.04 0 0 0 0
30DEC26 6.50 P 0.18 0.18 0.18 0.17 +0.01 36 5 186 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 +0.01 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 0.00 36 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 0.00 36 0 138 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 0.00 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.01 36 0 120 0
30DEC26 8.75 P 0.84 0.85 0.84 0.88 +0.01 36 8 174 +5
30DEC26 9.00 P 1.01 1.01 1.01 1.01 +0.02 36 15 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 +0.02 36 0 197 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 +0.02 36 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 +0.01 36 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 +0.01 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 1.92 +0.01 36 0 218 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 -0.01 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.66 0.00 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.08 +0.02 36 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.52 +0.04 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.93 +0.02 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 +0.05 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 +0.04 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.30 +0.04 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 0.00 36 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 +0.01 37 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.01 37 0 88 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.03 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 0.00 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.69 0.00 36 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 0.00 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.90 0.00 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 1.02 +0.01 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.15 +0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 +0.01 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.57 +0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.73 +0.01 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.06 +0.01 36 0 30 0
30MAR27 11.00 P 2.35 2.35 2.35 2.41 0.00 36 30 60 +30
30MAR27 11.50 P 0.00 0.00 0.00 2.78 -0.01 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.18 0.00 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.59 0.00 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.04 +0.03 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.49 +0.05 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.91 +0.03 36 0 0 0
TOTAL PUT 634 107,747 +238
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 20.26
30MAR26 9.75 C 0.00 0.00 0.00 10.52 +0.70 126 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.27 +0.70 120 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.77 +0.70 105 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.27 +0.70 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.77 +0.66 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.27 +0.70 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.77 +0.65 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.27 +0.70 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.77 +0.70 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.27 +0.69 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.89 +0.76 119 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.27 +0.64 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.88 +0.79 97 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.28 +0.58 52 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.78 +0.61 46 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.30 +0.66 51 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.82 +0.63 49 0 370 0
30MAR26 18.00 C 2.34 2.34 2.34 2.44 +0.66 60 18 3,925 -18
30MAR26 18.50 C 0.00 0.00 0.00 1.94 +0.54 50 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 1.55 +0.49 50 0 2,049 0
30MAR26 19.50 C 0.00 0.00 0.00 1.18 +0.39 48 0 821 0
30MAR26 20.00 C 0.90 1.03 0.90 0.90 +0.32 49 207 715 -119
30MAR26 21.00 C 0.55 0.60 0.44 0.49 +0.20 51 99 2,035 +53
30MAR26 22.00 C 0.29 0.29 0.29 0.22 +0.10 50 70 4,481 -15
30MAR26 23.00 C 0.14 0.14 0.14 0.09 +0.04 50 15 503 0
30MAR26 24.00 C 0.07 0.07 0.07 0.04 +0.02 52 15 1,298 +15
30MAR26 25.00 C 0.04 0.04 0.04 0.02 +0.01 55 30 2,170 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.31 +0.66 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.89 +0.72 61 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.41 +0.72 59 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.94 +0.72 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.38 +0.62 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.97 +0.69 49 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.52 +0.66 47 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.03 +0.56 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.63 +0.52 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.26 +0.48 42 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.92 +0.43 42 0 40 0
29APR26 19.50 C 0.00 0.00 0.00 1.61 +0.39 42 0 103 0
29APR26 20.00 C 1.47 1.47 1.47 1.34 +0.35 42 15 288 +15
29APR26 21.00 C 1.00 1.07 1.00 0.90 +0.25 42 86 718 +54
29APR26 22.00 C 0.65 0.69 0.65 0.59 +0.18 43 57 933 +12
29APR26 23.00 C 0.43 0.44 0.39 0.36 +0.12 43 49 944 +8
29APR26 24.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 520 0
29APR26 25.00 C 0.19 0.19 0.19 0.12 +0.04 42 15 152 +15
29APR26 26.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.89 +0.63 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.46 +0.66 47 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.00 +0.65 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.61 +0.69 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.10 +0.64 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.68 +0.61 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.34 +0.63 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.88 +0.51 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.53 +0.47 41 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.22 +0.44 41 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 1.92 +0.40 41 0 62 0
28MAY26 20.00 C 1.64 1.64 1.64 1.66 +0.36 41 15 177 +6
28MAY26 21.00 C 1.35 1.35 1.35 1.21 +0.27 41 15 172 +15
28MAY26 22.00 C 0.00 0.00 0.00 0.89 +0.23 42 0 154 0
28MAY26 23.00 C 0.00 0.00 0.00 0.62 +0.17 42 0 976 0
28MAY26 24.00 C 0.00 0.00 0.00 0.42 +0.12 41 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.28 +0.08 41 0 49 0
28MAY26 26.00 C 0.27 0.27 0.27 0.19 +0.06 42 15 22 +7
28MAY26 27.00 C 0.20 0.20 0.20 0.12 +0.04 41 15 78 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.78 +0.65 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.29 +0.66 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.80 +0.60 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.31 +0.61 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.81 +0.60 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.34 +0.59 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.94 +0.67 49 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.46 +0.66 47 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.98 +0.64 45 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.52 +0.63 44 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.07 +0.60 43 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.62 +0.56 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.27 +0.60 44 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.88 +0.60 44 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.48 +0.59 43 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.11 +0.54 42 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.77 +0.50 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.47 +0.46 41 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 2.16 +0.40 41 0 99 0
29JUN26 20.00 C 0.00 0.00 0.00 1.91 +0.37 41 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 1.47 +0.29 41 0 939 0
29JUN26 22.00 C 1.22 1.22 1.22 1.13 +0.25 41 76 999 +76
29JUN26 23.00 C 0.00 0.00 0.00 0.86 +0.21 42 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.63 +0.16 41 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.46 +0.13 41 0 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 +0.09 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 +0.07 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 +0.05 41 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.32 +0.59 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.86 +0.58 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.40 +0.58 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.95 +0.56 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.50 +0.55 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.16 +0.64 42 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.63 +0.50 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.33 +0.61 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.95 +0.60 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.58 +0.55 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.23 +0.54 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.90 +0.43 40 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 +0.40 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.30 +0.38 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.04 +0.44 41 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.80 +0.43 41 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 2.56 +0.39 41 0 466 0
29SEP26 21.00 C 2.11 2.11 2.11 2.16 +0.36 41 15 1,557 0
29SEP26 22.00 C 0.00 0.00 0.00 1.81 +0.33 41 0 1,037 0
29SEP26 23.00 C 0.00 0.00 0.00 1.50 +0.28 41 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.24 +0.22 41 0 62 0
29SEP26 25.00 C 0.00 0.00 0.00 1.03 +0.17 42 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.87 +0.17 42 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 0.74 +0.17 43 0 65 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 +0.14 43 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 +0.12 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.11 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 +0.08 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 +0.08 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.92 +0.53 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.48 +0.50 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.06 +0.56 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.64 +0.45 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.24 +0.43 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.87 +0.41 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.53 +0.43 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.23 +0.51 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.89 +0.48 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.57 +0.49 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.27 +0.48 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.00 +0.49 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.73 +0.43 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.49 +0.44 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.26 +0.44 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.03 +0.41 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.63 +0.39 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.27 +0.34 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 1.96 +0.29 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.69 +0.25 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.47 +0.22 41 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 1.28 +0.21 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 +0.21 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.97 +0.20 41 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 +0.15 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 +0.15 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 +0.12 41 0 0 0
30DEC26 32.00 C 0.64 0.64 0.64 0.51 +0.12 41 4 9 +4
30MAR27 14.50 C 0.00 0.00 0.00 6.51 +0.39 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.17 +0.39 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.84 +0.38 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.53 +0.38 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.22 +0.37 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.92 +0.47 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.66 +0.36 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.39 +0.46 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.13 +0.44 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.90 +0.44 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.68 +0.43 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.45 +0.39 39 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.06 +0.39 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.71 +0.35 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.41 +0.35 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.15 +0.34 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.96 +0.35 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.72 +0.29 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.52 +0.25 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.32 +0.19 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.17 +0.22 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.99 +0.16 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.87 +0.12 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 +0.14 41 0 0 0
TOTAL CALL 831 57,514 +143
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.07 51 0 1,410 0
30MAR26 18.00 P 0.09 0.09 0.08 0.10 -0.11 51 34 10,787 -4
30MAR26 18.50 P 0.16 0.16 0.13 0.17 -0.15 51 75 822 +75
30MAR26 19.00 P 0.25 0.25 0.22 0.27 -0.24 49 49 458 -30
30MAR26 19.50 P 0.39 0.43 0.38 0.43 -0.31 50 139 807 -47
30MAR26 20.00 P 0.55 0.67 0.55 0.64 -0.38 50 60 1,157 +20
30MAR26 21.00 P 1.13 1.13 1.09 1.22 -0.50 52 12 883 -8
30MAR26 22.00 P 0.00 0.00 0.00 1.98 -0.56 53 0 421 0
30MAR26 23.00 P 0.00 0.00 0.00 2.90 -0.56 61 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 3.78 -0.68 55 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 4.81 -0.64 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.77 -0.68 72 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 6.82 -0.62 95 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.82 -0.62 103 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.82 -0.62 112 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.82 -0.62 120 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.82 -0.62 128 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.82 -0.62 136 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.06 -0.05 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.10 -0.07 43 0 33 0
29APR26 17.00 P 0.17 0.17 0.17 0.15 -0.11 43 15 210 0
29APR26 17.50 P 0.24 0.24 0.24 0.23 -0.14 43 15 114 +15
29APR26 18.00 P 0.31 0.31 0.31 0.33 -0.18 43 30 696 0
29APR26 18.50 P 0.00 0.00 0.00 0.46 -0.22 43 0 198 0
29APR26 19.00 P 0.64 0.64 0.64 0.62 -0.25 43 3 663 +3
29APR26 19.50 P 0.75 0.75 0.75 0.80 -0.32 42 10 196 0
29APR26 20.00 P 0.94 1.05 0.94 1.03 -0.35 42 25 275 +19
29APR26 21.00 P 1.51 1.51 1.51 1.59 -0.46 43 12 425 0
29APR26 22.00 P 2.16 2.16 2.16 2.29 -0.49 44 15 183 +15
29APR26 23.00 P 0.00 0.00 0.00 3.09 -0.54 45 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 3.95 -0.58 46 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.87 -0.61 47 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.77 -0.68 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.82 -0.62 55 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.82 -0.62 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.82 -0.62 65 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.82 -0.62 70 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.82 -0.62 74 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.82 -0.62 78 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.10 -0.06 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.15 -0.08 41 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.22 -0.10 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.30 -0.14 41 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.41 -0.16 41 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.54 -0.19 41 0 140 0
28MAY26 18.50 P 0.00 0.00 0.00 0.70 -0.21 41 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 0.87 -0.25 41 0 61 0
28MAY26 19.50 P 0.00 0.00 0.00 1.07 -0.31 41 0 88 0
28MAY26 20.00 P 0.00 0.00 0.00 1.31 -0.33 41 0 262 0
28MAY26 21.00 P 1.77 1.85 1.77 1.87 -0.41 41 45 224 +15
28MAY26 22.00 P 2.42 2.42 2.42 2.54 -0.47 42 15 322 +15
28MAY26 23.00 P 0.00 0.00 0.00 3.33 -0.47 44 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.15 -0.51 44 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 5.01 -0.53 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.89 -0.58 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.82 -0.64 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.82 -0.63 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.82 -0.62 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.82 -0.62 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.82 -0.62 60 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.82 -0.62 63 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.05 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.06 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 -0.08 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 -0.11 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.40 -0.13 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.52 -0.15 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.66 -0.18 42 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.81 -0.21 41 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.99 -0.23 41 0 333 0
29JUN26 19.00 P 0.00 0.00 0.00 1.19 -0.26 41 0 122 0
29JUN26 19.50 P 0.00 0.00 0.00 1.41 -0.30 41 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.66 -0.35 41 0 442 0
29JUN26 21.00 P 0.00 0.00 0.00 2.24 -0.40 41 0 514 0
29JUN26 22.00 P 2.76 2.76 2.76 2.91 -0.41 42 5 175 +5
29JUN26 23.00 P 0.00 0.00 0.00 3.64 -0.44 42 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.44 -0.50 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.27 -0.55 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.15 -0.57 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.03 -0.62 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.95 -0.67 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.96 -0.61 47 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.85 -0.66 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.82 -0.69 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.89 -0.59 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.03 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.05 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.06 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 -0.07 43 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 -0.08 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 -0.11 43 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 -0.12 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 -0.14 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 1.05 -0.15 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.22 -0.19 43 0 33 0
29SEP26 18.00 P 1.37 1.37 1.37 1.43 -0.20 43 3 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.65 -0.22 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.88 -0.25 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.14 -0.26 43 0 256 0
29SEP26 20.00 P 0.00 0.00 0.00 2.40 -0.30 43 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 2.99 -0.35 44 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.64 -0.38 44 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.34 -0.43 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.09 -0.48 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.90 -0.50 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.73 -0.54 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.60 -0.56 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.50 -0.57 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.41 -0.55 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.31 -0.58 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.24 -0.59 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.26 -0.52 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.03 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.06 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.05 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 -0.07 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 -0.08 41 0 2 0
30DEC26 15.00 P 0.70 0.72 0.70 0.71 -0.11 41 4 57 +4
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.11 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.00 -0.14 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 -0.15 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 -0.17 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.56 -0.19 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 -0.19 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 -0.23 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 2.25 -0.24 42 0 2 0
30DEC26 19.50 P 2.50 2.50 2.50 2.51 -0.26 42 75 325 +75
30DEC26 20.00 P 0.00 0.00 0.00 2.77 -0.30 42 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 3.37 -0.32 42 0 28 0
30DEC26 22.00 P 0.00 0.00 0.00 4.01 -0.36 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.70 -0.40 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.44 -0.42 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 -0.48 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.02 -0.49 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.86 -0.53 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.73 -0.34 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.62 -0.34 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.52 -0.48 47 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.46 -0.37 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.41 -0.37 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.80 -0.12 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 -0.09 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 -0.12 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.16 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.45 -0.17 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 -0.20 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.86 -0.21 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.08 -0.23 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.31 -0.25 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 -0.27 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.83 -0.28 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.11 -0.29 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.71 -0.32 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.34 -0.37 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.03 -0.39 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.75 -0.25 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.51 -0.25 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.29 -0.50 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.12 -0.27 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.96 -0.26 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.84 -0.25 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.72 -0.28 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.64 -0.24 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.56 -0.23 47 0 0 0
TOTAL PUT 641 58,558 +172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.98
30MAR26 24.00 C 0.00 0.00 0.00 13.00 +0.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.03 +0.29 94 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.03 +0.28 85 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.00 +0.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.01 +0.26 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.00 +0.25 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.04 +0.29 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.01 +0.26 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.01 +0.26 25 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.01 +0.26 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.02 +0.25 21 0 86 0
30MAR26 35.00 C 2.02 2.04 2.02 2.04 +0.20 18 45 142 0
30MAR26 36.00 C 1.11 1.23 1.11 1.17 +0.12 18 41 545 -28
30MAR26 37.00 C 0.49 0.64 0.49 0.54 +0.05 19 93 674 +10
30MAR26 38.00 C 0.20 0.23 0.19 0.20 +0.02 19 23 1,858 +21
30MAR26 39.00 C 0.06 0.06 0.06 0.05 -0.01 19 40 1,103 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 1 1,854 -1
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 25 100 1,238 +100
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 59 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.03 +0.23 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.03 +0.23 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.03 +0.23 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.03 +0.22 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.04 +0.23 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.07 +0.26 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.08 +0.26 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.09 +0.25 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.12 +0.24 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.19 +0.21 19 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 2.36 +0.16 20 0 126 0
29APR26 36.00 C 1.70 1.70 1.57 1.61 +0.11 19 40 163 +10
29APR26 37.00 C 1.01 1.01 0.97 1.02 +0.08 19 60 211 0
29APR26 38.00 C 0.61 0.61 0.58 0.61 +0.05 19 16 531 +15
29APR26 39.00 C 0.31 0.37 0.31 0.34 +0.03 19 44 294 +32
29APR26 40.00 C 0.20 0.20 0.20 0.17 +0.01 19 15 443 -15
29APR26 41.00 C 0.00 0.00 0.00 0.08 0.00 19 0 340 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 20 0 148 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 83 0
29APR26 45.00 C 0.03 0.03 0.03 0.01 0.00 23 23 25 -23
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 11.09 +0.29 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.10 +0.30 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.12 +0.30 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.13 +0.29 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.19 +0.32 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.16 +0.34 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.20 +0.23 19 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.28 +0.21 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.42 +0.19 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.67 +0.13 20 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 1.99 +0.14 20 0 74 0
28MAY26 37.00 C 0.00 0.00 0.00 1.41 +0.11 20 0 146 0
28MAY26 38.00 C 0.99 0.99 0.98 0.98 +0.06 20 200 662 +200
28MAY26 39.00 C 0.00 0.00 0.00 0.61 0.00 19 0 261 0
28MAY26 40.00 C 0.00 0.00 0.00 0.41 +0.02 20 0 1,140 0
28MAY26 41.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 115 0
28MAY26 42.00 C 0.00 0.00 0.00 0.14 0.00 20 0 82 0
28MAY26 43.00 C 0.00 0.00 0.00 0.08 0.00 20 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 0.00 20 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 0.00 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.12 +0.24 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.14 +0.25 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.15 +0.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.19 +0.28 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.24 +0.32 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.27 +0.40 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.22 +0.40 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.28 +0.23 20 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.38 +0.20 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.55 +0.19 20 0 80 0
29JUN26 35.00 C 2.82 2.82 2.82 2.82 +0.19 20 15 650 +15
29JUN26 36.00 C 2.31 2.31 2.22 2.17 +0.13 20 30 588 +30
29JUN26 37.00 C 0.00 0.00 0.00 1.62 +0.10 20 0 504 0
29JUN26 38.00 C 1.19 1.19 1.13 1.16 +0.06 20 60 2,230 -30
29JUN26 39.00 C 0.82 0.92 0.82 0.81 +0.05 20 62 673 +14
29JUN26 40.00 C 0.00 0.00 0.00 0.55 +0.03 20 0 785 0
29JUN26 41.00 C 0.44 0.44 0.44 0.36 +0.02 20 30 888 0
29JUN26 42.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 549 0
29JUN26 43.00 C 0.23 0.23 0.23 0.14 +0.01 20 50 320 +8
29JUN26 44.00 C 0.00 0.00 0.00 0.08 0.00 20 0 523 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 0.00 20 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 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 23 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 32 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 12.12 +0.24 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.14 +0.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.15 +0.25 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.19 +0.28 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.24 +0.32 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.27 +0.40 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.26 +0.42 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.35 +0.22 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.50 +0.20 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.72 +0.18 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.02 +0.15 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.41 +0.10 20 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.92 +0.08 20 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.52 +0.08 20 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 1.17 +0.06 20 0 38 0
29SEP26 40.00 C 0.90 0.92 0.90 0.89 +0.05 20 11 41 -6
29SEP26 41.00 C 0.00 0.00 0.00 0.67 +0.04 20 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 +0.03 20 0 107 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 +0.02 20 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 0.00 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 0.00 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 20 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.12 +0.24 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.14 +0.25 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.15 +0.24 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.19 +0.25 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.24 +0.25 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.27 +0.40 20 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.43 +0.22 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.60 +0.19 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.84 +0.17 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.17 +0.16 21 0 28 0
30DEC26 35.00 C 3.42 3.42 3.42 3.56 +0.13 21 1 79 +1
30DEC26 36.00 C 0.00 0.00 0.00 2.93 +0.11 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.47 +0.09 21 0 74 0
30DEC26 38.00 C 0.00 0.00 0.00 2.08 +0.08 21 0 125 0
30DEC26 39.00 C 0.00 0.00 0.00 1.74 +0.06 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.44 +0.06 21 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.20 +0.05 21 0 21 0
30DEC26 42.00 C 0.88 0.88 0.88 0.98 +0.03 21 2 71 -2
30DEC26 43.00 C 0.00 0.00 0.00 0.80 +0.03 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.65 +0.02 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.54 +0.02 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 +0.02 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
30DEC26 48.00 C 0.30 0.30 0.30 0.27 +0.01 21 1 1 +1
30MAR27 28.00 C 0.00 0.00 0.00 9.19 +0.22 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.24 +0.25 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.27 +0.30 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.52 +0.31 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.75 +0.11 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.04 +0.08 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.40 +0.06 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.83 +0.03 20 0 0 0
30MAR27 36.00 C 3.00 3.00 3.00 3.21 0.00 19 2 17 +2
30MAR27 37.00 C 0.00 0.00 0.00 2.76 0.00 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.37 -0.02 20 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.01 -0.04 20 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.04 20 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 1.45 -0.04 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.21 -0.05 20 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 1.02 -0.05 20 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.84 -0.05 20 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.73 -0.05 20 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.59 -0.05 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 -0.03 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
TOTAL CALL 1,005 29,583 +354
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 828 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 867 0
30MAR26 34.00 P 0.03 0.03 0.03 0.01 -0.01 21 1 515 0
30MAR26 35.00 P 0.05 0.05 0.05 0.04 -0.05 19 100 1,536 +100
30MAR26 36.00 P 0.20 0.20 0.16 0.18 -0.12 19 10 1,643 +5
30MAR26 37.00 P 0.67 0.67 0.50 0.54 -0.19 19 165 1,216 +31
30MAR26 38.00 P 1.31 1.32 1.15 1.20 -0.26 20 48 841 +3
30MAR26 39.00 P 0.00 0.00 0.00 2.04 -0.27 18 0 327 0
30MAR26 40.00 P 0.00 0.00 0.00 3.02 -0.26 0 0 164 0
30MAR26 41.00 P 0.00 0.00 0.00 4.02 -0.26 0 0 37 0
30MAR26 42.00 P 0.00 0.00 0.00 5.02 -0.26 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.02 -0.45 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.02 -0.46 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.02 -0.41 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.03 -0.37 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.08 -0.29 71 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.02 -0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.02 -0.49 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.02 -0.45 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.58 -0.39 96 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.03 -0.30 91 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.58 -0.40 117 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.08 -0.29 126 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 27.00 P 0.01 0.01 0.01 0.01 0.00 38 60 90 +60
29APR26 28.00 P 0.01 0.01 0.01 0.01 0.00 34 60 75 +60
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 159 0
29APR26 33.00 P 0.08 0.08 0.08 0.04 -0.02 19 4 293 +4
29APR26 34.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 276 0
29APR26 35.00 P 0.00 0.00 0.00 0.26 -0.09 19 0 725 0
29APR26 36.00 P 0.53 0.57 0.53 0.50 -0.16 18 12 453 +12
29APR26 37.00 P 0.94 0.94 0.94 0.94 -0.18 19 10 253 +10
29APR26 38.00 P 1.56 1.56 1.56 1.53 -0.22 19 3 209 0
29APR26 39.00 P 0.00 0.00 0.00 2.27 -0.22 19 0 127 0
29APR26 40.00 P 0.00 0.00 0.00 3.10 -0.26 19 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 4.04 -0.25 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.02 -0.42 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.02 -0.45 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.02 -0.48 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.08 -0.38 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.08 -0.46 39 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.08 -0.38 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.08 -0.40 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 53 0
28MAY26 34.00 P 0.00 0.00 0.00 0.28 -0.07 20 0 136 0
28MAY26 35.00 P 0.56 0.56 0.49 0.50 -0.11 20 18 204 0
28MAY26 36.00 P 0.82 0.83 0.80 0.81 -0.14 20 11 346 0
28MAY26 37.00 P 1.23 1.30 1.23 1.24 -0.19 20 4 494 0
28MAY26 38.00 P 1.90 1.90 1.90 1.80 -0.21 19 20 681 0
28MAY26 39.00 P 0.00 0.00 0.00 2.51 -0.28 20 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.27 -0.34 20 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 4.13 -0.25 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 5.05 -0.42 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.02 -0.45 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.02 -0.48 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.08 -0.38 29 0 235 0
28MAY26 46.00 P 0.00 0.00 0.00 9.08 -0.48 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.08 -0.51 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.08 -0.40 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 234 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 569 0
29JUN26 32.00 P 0.36 0.36 0.36 0.27 -0.07 20 30 483 +25
29JUN26 33.00 P 0.52 0.52 0.52 0.47 -0.09 20 14 366 0
29JUN26 34.00 P 0.78 0.79 0.78 0.74 -0.13 20 19 471 -15
29JUN26 35.00 P 1.16 1.16 1.10 1.07 -0.20 19 225 691 +225
29JUN26 36.00 P 0.00 0.00 0.00 1.57 -0.18 20 0 574 0
29JUN26 37.00 P 2.20 2.20 2.06 2.11 -0.19 19 30 415 +30
29JUN26 38.00 P 2.85 2.85 2.85 2.74 -0.24 19 15 271 0
29JUN26 39.00 P 3.52 3.52 3.52 3.49 -0.30 19 15 78 +15
29JUN26 40.00 P 0.00 0.00 0.00 4.38 -0.24 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.25 -0.25 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.16 -0.44 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.09 -0.44 20 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.00 -0.55 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.97 -0.55 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.94 -0.50 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.92 -0.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.90 -0.56 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.93 -0.46 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.87 -0.56 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.38 -0.46 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.86 -0.53 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.34 -0.46 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.80 -0.56 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 43 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 -0.05 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.39 -0.06 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.08 20 0 477 0
29SEP26 33.00 P 0.00 0.00 0.00 0.82 -0.11 20 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 1.14 -0.12 19 0 119 0
29SEP26 35.00 P 0.00 0.00 0.00 1.53 -0.15 19 0 238 0
29SEP26 36.00 P 0.00 0.00 0.00 2.01 -0.16 19 0 125 0
29SEP26 37.00 P 0.00 0.00 0.00 2.59 -0.16 20 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.24 -0.20 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.93 -0.22 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.70 -0.21 20 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 5.51 -0.40 20 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.36 -0.44 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.30 -0.42 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.24 -0.43 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.18 -0.46 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.13 -0.47 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.10 -0.45 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.07 -0.48 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.05 -0.48 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.00 -0.54 23 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.50 -0.47 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.06 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.76 -0.08 22 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 1.03 -0.09 22 0 106 0
30DEC26 33.00 P 0.00 0.00 0.00 1.35 -0.11 22 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 1.74 -0.12 22 0 240 0
30DEC26 35.00 P 0.00 0.00 0.00 2.18 -0.15 22 0 207 0
30DEC26 36.00 P 2.91 2.91 2.91 2.69 -0.16 22 1 57 0
30DEC26 37.00 P 3.40 3.40 3.40 3.25 -0.18 22 1 59 +1
30DEC26 38.00 P 0.00 0.00 0.00 3.77 -0.18 21 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 4.43 -0.20 21 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 5.14 -0.21 21 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 5.90 -0.40 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.90 -0.23 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.76 -0.24 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.65 -0.25 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.57 -0.25 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.51 -0.26 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.47 -0.26 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.45 -0.26 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.32 -0.09 20 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.46 -0.11 20 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.64 -0.14 20 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.87 -0.15 20 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.15 -0.18 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.48 -0.21 20 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.87 -0.22 21 0 26 0
30MAR27 35.00 P 0.00 0.00 0.00 2.32 -0.25 21 0 11 0
30MAR27 36.00 P 3.12 3.12 3.12 2.82 -0.27 21 2 18 +2
30MAR27 37.00 P 0.00 0.00 0.00 3.38 -0.28 21 0 16 0
30MAR27 38.00 P 4.38 4.38 4.38 3.88 -0.29 20 2 21 +2
30MAR27 39.00 P 0.00 0.00 0.00 4.53 -0.44 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.23 -0.47 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.98 -0.49 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.96 -0.32 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.81 -0.32 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.69 -0.31 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.60 -0.31 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.53 -0.31 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.49 -0.30 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.46 -0.29 26 0 0 0
TOTAL PUT 880 23,840 +570
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$ 85.15
30MAR26 46.00 C 0.00 0.00 0.00 39.20 -0.20 113 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.20 -0.20 108 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.20 -0.20 103 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.20 -0.20 98 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.20 -0.20 93 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.70 -0.20 79 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.21 -0.19 84 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.70 -0.21 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.43 +0.02 105 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.71 -0.20 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.21 -0.20 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.71 -0.21 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.23 -0.19 42 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.72 -0.20 30 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.22 -0.21 22 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 7.75 -0.22 24 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 5.38 -0.25 24 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 3.29 -0.27 24 0 51 0
30MAR26 85.00 C 2.30 2.30 2.22 1.67 -0.30 24 46 166 +2
30MAR26 87.50 C 0.00 0.00 0.00 0.73 -0.18 24 0 419 0
30MAR26 90.00 C 0.49 0.49 0.32 0.25 -0.12 24 24 877 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 104 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 246 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.91 -0.13 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.44 +0.03 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.97 +0.03 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.53 -0.08 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.96 -0.22 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.60 -0.24 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.38 -0.26 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.37 -0.27 25 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 4.58 -0.32 25 0 66 0
29APR26 85.00 C 3.77 3.84 3.77 3.18 -0.29 25 30 230 +20
29APR26 87.50 C 2.60 2.60 2.00 2.07 -0.24 25 79 313 +68
29APR26 90.00 C 1.34 1.34 1.34 1.34 -0.16 25 11 145 +11
29APR26 92.50 C 0.74 0.81 0.74 0.81 -0.10 26 44 171 +20
29APR26 95.00 C 0.47 0.50 0.47 0.46 -0.11 26 28 60 -13
29APR26 97.50 C 0.00 0.00 0.00 0.25 -0.07 26 0 54 0
29APR26 100.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 190 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.57 -0.02 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.15 -0.02 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.75 -0.13 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.33 -0.23 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.13 -0.23 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.08 -0.24 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.05 -0.42 24 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 5.44 -0.41 25 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 4.11 -0.22 25 0 4 0
28MAY26 87.50 C 0.00 0.00 0.00 3.02 -0.20 25 0 41 0
28MAY26 90.00 C 0.00 0.00 0.00 2.16 -0.18 25 0 39 0
28MAY26 92.50 C 0.00 0.00 0.00 1.51 -0.15 25 0 32 0
28MAY26 95.00 C 0.00 0.00 0.00 1.02 -0.12 25 0 84 0
28MAY26 97.50 C 0.00 0.00 0.00 0.68 -0.09 26 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.46 -0.05 26 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.29 -0.06 26 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.96 -0.14 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.48 +0.06 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.01 +0.07 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.54 +0.03 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.09 +0.03 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.57 -0.06 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.21 -0.01 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.83 -0.05 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.33 -0.23 25 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.13 -0.23 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.08 -0.24 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.05 -0.42 24 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 5.56 -0.29 25 0 31 0
29JUN26 85.00 C 4.94 4.94 4.94 4.13 -0.23 24 6 137 0
29JUN26 87.50 C 0.00 0.00 0.00 3.02 -0.20 24 0 166 0
29JUN26 90.00 C 0.00 0.00 0.00 2.16 -0.18 24 0 195 0
29JUN26 92.50 C 0.00 0.00 0.00 1.51 -0.15 24 0 162 0
29JUN26 95.00 C 0.00 0.00 0.00 1.02 -0.12 24 0 875 0
29JUN26 97.50 C 0.00 0.00 0.00 0.68 -0.09 24 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.46 -0.05 25 0 29 0
29JUN26 102.50 C 0.00 0.00 0.00 0.29 -0.06 24 0 107 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.01 -0.43 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.54 -0.63 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.11 +0.02 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.68 -0.02 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.33 -0.03 29 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.06 +0.02 29 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.60 -0.22 25 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 11.55 -0.22 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.69 -0.21 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.03 -0.20 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.79 +0.02 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.52 -0.16 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.46 -0.14 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 3.60 -0.11 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.87 -0.10 26 0 9 0
29SEP26 95.00 C 3.08 3.08 3.08 2.26 -0.09 26 2 2 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.79 -0.08 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.41 -0.06 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.09 -0.05 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.85 -0.05 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.64 -0.03 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.02 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.17 +0.03 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.84 -0.11 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.59 -0.02 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.45 -0.13 28 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.21 -0.19 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.37 -0.18 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 10.72 -0.18 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.28 -0.17 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.23 -0.15 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.04 -0.15 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.05 -0.13 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.14 -0.12 26 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.38 -0.12 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.71 -0.10 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.12 -0.10 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.64 -0.07 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.19 -0.08 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.85 -0.06 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.48 -0.06 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.24 -0.04 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.01 -0.05 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 -0.04 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.36 -0.28 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.18 -0.03 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.10 -0.11 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.20 -0.06 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.35 +0.27 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.27 -0.17 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.76 -0.16 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.44 -0.15 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.49 -0.15 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.37 -0.14 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.37 -0.12 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.44 -0.13 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.65 -0.11 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.90 -0.12 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 4.28 -0.10 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.70 -0.10 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.21 -0.08 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.77 -0.08 26 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.31 -0.06 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.00 -0.06 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.69 -0.06 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.47 -0.05 26 0 0 0
TOTAL CALL 270 8,678 +108
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 234 0
30MAR26 80.00 P 0.23 0.25 0.23 0.16 -0.04 24 24 345 -16
30MAR26 82.50 P 0.00 0.00 0.00 0.58 -0.07 25 0 588 0
30MAR26 85.00 P 1.07 1.57 1.07 1.50 -0.02 25 147 571 +51
30MAR26 87.50 P 0.00 0.00 0.00 3.09 +0.10 26 0 253 0
30MAR26 90.00 P 0.00 0.00 0.00 5.03 +0.09 24 0 319 0
30MAR26 92.50 P 0.00 0.00 0.00 7.37 +0.16 24 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 9.85 +0.20 0 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 12.35 +0.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.86 +0.21 40 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.36 -0.06 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.02 +0.01 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.35 -0.11 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.03 +0.01 78 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.36 -0.15 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.05 +0.25 90 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.35 -0.16 0 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 0.01 -0.01 26 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 88 0
29APR26 77.50 P 0.68 0.68 0.68 0.52 -0.05 26 2 243 0
29APR26 80.00 P 1.10 1.11 1.10 1.02 -0.06 26 21 128 -15
29APR26 82.50 P 1.50 1.79 1.45 1.80 0.00 26 30 127 +2
29APR26 85.00 P 2.85 2.85 2.85 2.86 +0.01 26 20 207 0
29APR26 87.50 P 3.71 3.71 3.69 4.20 +0.02 25 47 204 +45
29APR26 90.00 P 0.00 0.00 0.00 5.95 +0.02 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.93 +0.06 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 10.11 +0.11 25 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 12.44 +0.15 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.89 +0.21 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.36 -0.09 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.02 +0.01 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.58 +0.12 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.03 +0.01 46 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.58 +0.07 51 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.05 +0.09 53 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.58 +0.07 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 164 0
28MAY26 72.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 60 0
28MAY26 75.00 P 0.70 0.70 0.70 0.62 -0.03 26 4 116 +4
28MAY26 77.50 P 0.00 0.00 0.00 1.06 -0.04 26 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.74 -0.04 26 0 18 0
28MAY26 82.50 P 0.00 0.00 0.00 2.64 -0.04 26 0 120 0
28MAY26 85.00 P 3.57 3.57 3.57 3.79 -0.03 26 15 246 0
28MAY26 87.50 P 0.00 0.00 0.00 5.22 +0.01 27 0 144 0
28MAY26 90.00 P 0.00 0.00 0.00 6.90 +0.23 27 0 292 0
28MAY26 92.50 P 0.00 0.00 0.00 8.54 +0.06 26 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.56 +0.09 26 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.73 +0.12 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.47 +0.59 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.92 +0.17 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.37 +0.11 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.80 -0.01 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.26 -0.01 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.72 -0.01 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.19 -0.01 46 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.64 +0.13 47 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 0.00 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 0.06 -0.01 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.52 -0.03 24 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 0.92 -0.03 24 0 188 0
29JUN26 75.00 P 1.53 1.53 1.53 1.49 -0.04 24 2 83 0
29JUN26 77.50 P 2.28 2.28 2.28 2.22 -0.01 24 1 17 +1
29JUN26 80.00 P 0.00 0.00 0.00 3.13 -0.02 23 0 44 0
29JUN26 82.50 P 4.08 4.08 4.08 4.34 -0.01 23 1 151 0
29JUN26 85.00 P 5.69 5.69 5.69 5.77 +0.01 23 15 145 +15
29JUN26 87.50 P 0.00 0.00 0.00 7.41 -0.19 22 0 91 0
29JUN26 90.00 P 8.40 8.40 8.40 9.51 +0.06 24 5 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.54 +0.08 24 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 13.71 +0.11 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.49 -0.35 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.75 +0.14 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.07 +0.17 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.41 +0.17 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.79 +0.17 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.17 +0.19 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.61 +0.11 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.97 +0.01 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.40 -0.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 0.00 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 0.00 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 +0.02 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.05 +0.01 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.52 0.00 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.06 +0.02 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.80 +0.02 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.72 +0.04 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.79 +0.05 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.02 +0.06 24 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.40 +0.08 24 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 8.94 +0.09 24 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 10.95 +0.10 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 12.81 +0.12 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.78 +0.14 25 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.35 -0.36 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.45 +0.15 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.61 +0.14 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.83 +0.12 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.10 +0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.40 +0.19 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.74 +0.02 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.09 -0.03 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.48 -0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 0.00 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 +0.03 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 +0.03 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.33 +0.01 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.06 +0.02 25 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.90 +0.03 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.86 +0.03 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 6.00 +0.05 25 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.24 +0.06 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.59 +0.06 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 10.11 +0.08 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.71 +0.10 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 13.43 -0.31 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.25 -0.05 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.19 -0.05 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.15 -0.09 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.24 -0.06 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.39 -0.04 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.58 -0.03 18 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.83 +0.10 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.09 -0.05 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.39 -0.06 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.74 -0.07 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.35 +0.01 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 1.77 -0.04 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.34 +0.01 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.01 +0.03 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 3.78 +0.03 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.70 +0.04 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.69 +0.05 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.84 +0.05 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.09 +0.07 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.44 +0.06 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.92 +0.08 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.48 +0.08 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.17 -0.02 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.92 +0.07 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.83 -0.05 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.77 -0.06 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.78 -0.06 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.84 -0.07 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.97 -0.07 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.16 -0.06 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.38 -0.08 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.65 -0.08 0 0 0 0
TOTAL PUT 334 10,352 +87
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$ 16.63
30MAR26 9.75 C 0.00 0.00 0.00 7.00 +0.01 181 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.71 -0.03 159 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 6.25 +0.01 160 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.71 -0.03 133 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.21 -0.03 120 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.74 0.00 118 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.25 +0.01 108 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.75 +0.01 96 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.22 -0.02 78 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.73 -0.02 69 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.16 -0.10 40 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.69 -0.10 40 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.25 -0.10 39 0 338 0
30MAR26 16.00 C 0.00 0.00 0.00 0.85 -0.09 37 0 453 0
30MAR26 16.50 C 0.65 0.65 0.65 0.55 -0.10 38 2 267 0
30MAR26 17.00 C 0.46 0.48 0.45 0.36 -0.04 40 49 872 +26
30MAR26 17.50 C 0.29 0.31 0.24 0.20 -0.04 40 70 1,373 +1
30MAR26 18.00 C 0.17 0.21 0.17 0.10 -0.03 39 4 584 +4
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 332 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 415 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.25 -0.01 84 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.71 -0.05 68 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.24 -0.04 67 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.74 -0.03 61 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.25 -0.01 56 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.79 +0.05 55 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.26 +0.01 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.80 -0.03 42 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.27 -0.11 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.91 -0.06 37 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.47 -0.11 33 0 160 0
29APR26 16.00 C 1.32 1.32 1.32 1.13 -0.11 33 1 370 +1
29APR26 16.50 C 0.00 0.00 0.00 0.83 -0.12 32 0 584 0
29APR26 17.00 C 0.69 0.69 0.69 0.64 -0.08 34 32 804 0
29APR26 17.50 C 0.61 0.61 0.57 0.45 -0.08 33 22 94 -2
29APR26 18.00 C 0.39 0.39 0.39 0.31 -0.08 33 100 262 +100
29APR26 18.50 C 0.33 0.33 0.30 0.21 -0.06 34 7 186 0
29APR26 19.00 C 0.24 0.24 0.19 0.14 -0.04 34 27 135 +27
29APR26 19.50 C 0.14 0.14 0.14 0.09 -0.03 34 3 88 +3
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 60 0
29APR26 22.00 C 0.03 0.03 0.03 0.01 0.00 35 70 85 +70
29APR26 23.00 C 0.02 0.02 0.02 0.01 0.00 40 70 70 +70
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.32 +0.06 72 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.73 -0.03 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.27 -0.02 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.77 0.00 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.26 -0.02 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.80 0.00 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.37 +0.04 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.91 +0.03 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.40 -0.10 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.01 -0.10 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.66 -0.10 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.32 -0.12 31 0 506 0
28MAY26 16.50 C 0.00 0.00 0.00 1.06 -0.10 32 0 620 0
28MAY26 17.00 C 0.00 0.00 0.00 0.84 -0.08 32 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.67 -0.07 33 0 12 0
28MAY26 18.00 C 0.00 0.00 0.00 0.51 -0.06 33 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 34 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 0.00 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.72 -0.04 53 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.32 +0.06 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.83 +0.06 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.30 +0.01 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.83 +0.04 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.36 +0.05 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.87 +0.03 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.39 +0.01 38 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.94 -0.02 36 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.45 -0.10 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.07 -0.09 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.72 -0.09 31 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.44 -0.10 32 0 26 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 -0.08 33 0 1,278 0
29JUN26 17.00 C 0.00 0.00 0.00 0.94 -0.08 32 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 -0.07 32 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.58 -0.05 32 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.44 -0.05 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 -0.04 32 0 95 0
29JUN26 20.00 C 0.31 0.31 0.31 0.19 -0.03 32 1 54 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 7.06 +0.06 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.72 -0.07 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.32 +0.02 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.83 +0.05 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 +0.05 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 +0.05 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.40 +0.03 41 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 +0.01 39 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.50 -0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.09 -0.01 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.71 +0.01 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.37 -0.02 35 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.05 -0.02 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.75 -0.05 34 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 -0.07 34 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 1.31 -0.06 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 -0.07 34 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.06 33 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 -0.05 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 -0.05 33 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.04 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 -0.04 33 0 22 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.06 +0.05 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.73 -0.06 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.32 +0.02 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.83 +0.02 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.35 +0.01 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.92 +0.02 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 -0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 -0.04 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 -0.10 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 -0.09 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 -0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 -0.02 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.33 -0.02 34 0 20 0
30DEC26 16.00 C 2.28 2.28 2.28 2.06 -0.03 33 1 9 -1
30DEC26 16.50 C 0.00 0.00 0.00 1.84 -0.08 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 -0.08 33 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 -0.08 33 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 -0.08 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.12 -0.07 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 -0.06 33 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 -0.06 33 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.75 -0.06 33 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 -0.05 33 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 -0.03 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.32 0.00 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.86 -0.02 39 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.42 -0.03 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.00 -0.04 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.58 -0.07 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.19 -0.09 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.83 -0.09 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.48 -0.09 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.18 -0.08 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 2.88 -0.08 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.60 -0.10 33 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.37 -0.08 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.16 -0.07 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.94 -0.07 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.76 -0.06 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.59 -0.06 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.43 -0.05 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.29 -0.05 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 -0.04 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.83 -0.04 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 -0.03 33 0 0 0
TOTAL CALL 459 17,888 +298
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 391 0
30MAR26 15.00 P 0.02 0.02 0.02 0.04 0.00 38 2 721 -2
30MAR26 15.50 P 0.07 0.08 0.07 0.11 +0.01 39 60 483 +40
30MAR26 16.00 P 0.18 0.18 0.16 0.23 +0.02 39 36 576 -4
30MAR26 16.50 P 0.32 0.45 0.32 0.44 +0.04 40 5 273 0
30MAR26 17.00 P 0.58 0.58 0.58 0.72 +0.05 41 2 192 +2
30MAR26 17.50 P 0.93 0.93 0.93 1.08 +0.06 42 9 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.46 +0.08 40 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 1.91 +0.09 40 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.38 +0.09 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.39 +0.07 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.37 +0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.37 +0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.37 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.37 +0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.37 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.37 +0.02 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.37 +0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.37 +0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.37 +0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 38 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 0.00 35 0 49 0
29APR26 14.00 P 0.07 0.07 0.07 0.05 -0.01 33 2 98 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 328 0
29APR26 15.00 P 0.16 0.16 0.16 0.18 -0.01 33 3 598 0
29APR26 15.50 P 0.25 0.25 0.25 0.30 0.00 33 14 120 0
29APR26 16.00 P 0.00 0.00 0.00 0.47 +0.01 34 0 299 0
29APR26 16.50 P 0.63 0.63 0.63 0.70 +0.03 34 2 528 0
29APR26 17.00 P 0.00 0.00 0.00 0.97 +0.03 34 0 909 0
29APR26 17.50 P 0.00 0.00 0.00 1.30 +0.04 35 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 1.63 +0.03 33 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 2.03 +0.05 33 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.39 -0.01 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.92 +0.07 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.42 +0.01 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.37 +0.03 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.37 +0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.40 +0.05 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.40 +0.05 60 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 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 0.00 33 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 46 0
28MAY26 15.00 P 0.00 0.00 0.00 0.32 0.00 33 0 62 0
28MAY26 15.50 P 0.40 0.40 0.40 0.47 +0.02 33 3 48 -3
28MAY26 16.00 P 0.00 0.00 0.00 0.64 +0.02 32 0 765 0
28MAY26 16.50 P 0.81 0.81 0.81 0.87 +0.03 33 2 575 0
28MAY26 17.00 P 1.00 1.00 1.00 1.15 +0.04 33 15 76 +2
28MAY26 17.50 P 1.34 1.34 1.34 1.48 +0.07 34 2 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.78 +0.03 32 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.16 +0.05 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.49 -0.02 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.00 +0.07 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.46 -0.01 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.39 -0.03 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.38 +0.03 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.40 +0.05 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.40 +0.05 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 32 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 0.00 32 0 213 0
29JUN26 13.50 P 0.18 0.18 0.18 0.20 0.00 32 30 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 +0.01 32 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 +0.01 31 0 231 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 +0.01 31 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.78 +0.02 31 0 299 0
29JUN26 16.00 P 0.00 0.00 0.00 1.01 +0.02 31 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.28 +0.03 30 0 919 0
29JUN26 17.00 P 0.00 0.00 0.00 1.58 +0.03 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.94 +0.06 30 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.28 -0.01 29 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 2.74 +0.06 31 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.06 -0.03 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 -0.03 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 -0.03 21 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.75 -0.02 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.69 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.65 -0.01 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.62 -0.08 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 0.00 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 0.00 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 0.00 32 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 +0.01 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 +0.01 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 +0.02 32 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 0.96 +0.01 32 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 +0.02 32 0 25 0
29SEP26 16.00 P 0.00 0.00 0.00 1.42 +0.02 32 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.70 +0.04 32 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 1.99 +0.04 32 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.30 +0.04 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.64 +0.05 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 0.00 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.37 +0.01 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 0.00 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 -0.01 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.05 +0.04 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.87 -0.03 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 0.00 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 0.00 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 0.00 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 0.00 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 0.00 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 +0.01 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.81 +0.01 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.01 32 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 +0.01 32 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 +0.01 31 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.67 +0.02 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.94 +0.02 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.23 +0.03 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.54 +0.03 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.86 +0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 +0.02 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 +0.01 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.94 +0.01 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.32 -0.01 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 +0.04 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 -0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 +0.02 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 0.00 32 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 +0.02 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 +0.02 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 +0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.64 +0.02 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 +0.03 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.17 +0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.45 +0.04 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.76 +0.05 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.07 +0.04 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.41 +0.05 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.76 +0.05 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.12 +0.03 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.50 +0.03 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.28 0.00 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.10 -0.02 28 0 0 0
TOTAL PUT 187 22,959 +35
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$ 80.00
20MAR26 37.00 C 0.00 0.00 0.00 43.02 +1.70 305 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 42.01 +1.69 252 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 41.01 +1.69 242 0 0 0
20MAR26 40.00 C 0.00 0.00 0.00 40.01 +1.69 231 0 0 0
20MAR26 41.00 C 0.00 0.00 0.00 39.02 +1.70 265 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 38.00 +1.68 0 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 37.01 +1.69 200 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 36.02 +1.65 238 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 35.00 +1.69 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 34.04 +1.73 247 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 33.03 +1.72 227 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 32.02 +1.71 203 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 31.01 +1.68 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 30.03 +1.70 202 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 27.51 +1.58 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 25.02 +1.69 150 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 22.50 +1.66 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 20.03 +1.69 128 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 17.51 +1.62 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 15.03 +1.71 95 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 12.54 +1.72 84 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 10.03 +1.70 63 0 2 0
20MAR26 72.50 C 8.95 8.95 8.95 7.50 +1.59 0 50 70 -16
20MAR26 75.00 C 5.80 6.89 5.11 5.11 +1.35 47 122 184 +37
20MAR26 77.50 C 3.20 4.63 3.20 2.89 +0.92 43 262 530 -52
20MAR26 80.00 C 1.20 2.72 1.20 1.39 +0.52 47 1,023 1,330 -3
20MAR26 82.50 C 0.55 1.40 0.46 0.50 +0.20 47 2,377 2,157 -55
20MAR26 85.00 C 0.10 0.61 0.10 0.13 +0.05 47 2,294 2,360 +1,594
20MAR26 87.50 C 0.10 0.23 0.06 0.03 +0.01 48 1,109 836 +649
20MAR26 90.00 C 0.07 0.07 0.07 0.01 0.00 53 12 111 0
20MAR26 92.50 C 0.06 0.06 0.06 0.01 0.00 63 30 60 +30
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 27.51 +1.58 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 25.05 +1.72 85 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 22.54 +1.48 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 20.04 +1.70 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 17.51 +1.61 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 15.06 +1.70 51 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 12.61 +1.71 52 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 10.23 +1.72 53 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 8.00 +1.59 53 0 15 0
27MAR26 75.00 C 5.13 7.43 5.13 6.02 +1.64 54 80 80 +79
27MAR26 77.50 C 3.81 5.60 3.81 4.23 +1.45 53 142 172 +111
27MAR26 80.00 C 2.46 3.85 2.46 2.79 +1.15 52 607 651 +409
27MAR26 82.50 C 1.99 2.57 1.82 1.83 +0.95 53 407 484 +326
27MAR26 85.00 C 1.07 1.73 1.07 1.09 +0.66 53 800 757 +674
27MAR26 87.50 C 0.57 1.15 0.57 0.61 +0.42 53 414 425 +196
27MAR26 90.00 C 0.52 0.70 0.41 0.32 +0.24 53 143 299 +137
27MAR26 92.50 C 0.36 0.46 0.36 0.16 +0.13 53 8 23 +8
27MAR26 95.00 C 0.22 0.28 0.22 0.08 +0.07 53 57 57 +57
27MAR26 97.50 C 0.15 0.15 0.11 0.04 +0.03 54 18 18 +18
27MAR26 100.00 C 0.12 0.12 0.12 0.02 - 55 6 6 -
30MAR26 37.00 C 0.00 0.00 0.00 43.03 +1.59 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.03 +1.59 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.04 +1.64 124 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.04 +1.64 118 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.04 +1.65 111 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.04 +1.61 103 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.04 +1.61 92 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.04 +1.59 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.04 +1.63 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 34.04 +1.63 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 33.04 +1.61 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.02 +1.58 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.05 +1.69 88 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.05 +1.63 83 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.55 +1.62 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.05 +1.70 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.55 +1.49 0 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 20.06 +1.65 54 0 1,621 0
30MAR26 62.50 C 0.00 0.00 0.00 17.51 +1.51 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.09 +1.67 49 0 20 0
30MAR26 67.50 C 0.00 0.00 0.00 12.65 +1.63 49 0 574 0
30MAR26 70.00 C 11.02 11.02 10.99 10.29 +1.56 49 83 218 +78
30MAR26 72.50 C 8.68 8.68 7.99 8.00 +1.24 46 15 572 -8
30MAR26 75.00 C 5.76 7.80 5.76 6.02 +1.12 47 173 1,892 -7
30MAR26 77.50 C 4.00 5.60 4.00 4.34 +0.99 48 143 3,944 -85
30MAR26 80.00 C 2.69 4.30 2.45 2.92 +0.76 47 758 5,049 +82
30MAR26 82.50 C 1.55 2.90 1.55 1.90 +0.52 48 964 6,332 +303
30MAR26 85.00 C 1.18 2.00 1.18 1.23 +0.42 49 727 6,044 +322
30MAR26 87.50 C 0.88 1.30 0.76 0.72 +0.27 49 3,846 6,369 +1,625
30MAR26 90.00 C 0.37 0.80 0.37 0.40 +0.17 49 420 5,903 -9
30MAR26 92.50 C 0.35 0.52 0.29 0.21 +0.09 49 389 3,085 -125
30MAR26 95.00 C 0.25 0.33 0.19 0.11 +0.05 49 4,039 6,252 +1,718
30MAR26 97.50 C 0.17 0.24 0.15 0.06 +0.03 50 151 14,606 +36
30MAR26 100.00 C 0.10 0.17 0.10 0.03 +0.01 50 1,346 13,270 +182
30MAR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 9,433 0
30MAR26 105.00 C 0.09 0.12 0.08 0.01 0.00 53 141 20,746 -52
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,778 0
30MAR26 110.00 C 0.05 0.05 0.05 0.01 0.00 61 40 22,057 +20
30MAR26 112.50 C 0.04 0.04 0.04 0.01 0.00 65 52 3,461 +52
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 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 0.01 0.01 0.01 0.01 0.00 79 19 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 0.00 0.00 0.01 0.00 89 0 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 0.00 104 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 0.00 112 2 9,012 0
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 0.00 117 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 129 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 134 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 136 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 138 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 140 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 142 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 144 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 146 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 148 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 150 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 152 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 160 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 163 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 167 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 170 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 177 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 180 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 183 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 186 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 189 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 192 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 195 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 198 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 200 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 203 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 206 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 208 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 211 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 213 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 216 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 220 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 225 0 446 0
29APR26 37.00 C 0.00 0.00 0.00 43.24 +1.80 107 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 42.11 +1.63 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 41.13 +1.66 75 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 40.17 +1.59 85 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 39.13 +1.50 65 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 38.15 +1.71 73 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 37.29 +1.70 91 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 36.15 +1.51 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 35.18 +1.77 71 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 34.30 +1.89 82 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.31 +1.85 80 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.31 +1.85 77 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.18 +1.72 59 0 0 0
29APR26 50.00 C 31.49 32.28 29.96 30.21 +1.62 61 479 1,072 +479
29APR26 52.50 C 0.00 0.00 0.00 27.69 +1.68 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.28 +1.71 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.82 +1.67 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.40 +1.65 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.00 +1.62 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.66 +1.36 45 0 26 0
29APR26 67.50 C 0.00 0.00 0.00 13.22 +1.24 40 0 11 0
29APR26 70.00 C 12.50 12.50 11.29 11.23 +1.32 42 2 43 -1
29APR26 72.50 C 9.40 10.31 9.40 9.19 +1.18 40 10 109 -9
29APR26 75.00 C 8.00 8.55 7.46 7.39 +1.03 40 27 632 -2
29APR26 77.50 C 7.00 7.25 5.71 5.86 +0.91 40 106 1,499 +54
29APR26 80.00 C 4.15 5.60 4.07 4.53 +0.74 40 751 3,473 +442
29APR26 82.50 C 3.69 4.35 3.44 3.44 +0.59 40 1,579 4,372 +615
29APR26 85.00 C 2.49 3.50 2.49 2.55 +0.44 40 262 1,641 -48
29APR26 87.50 C 1.99 2.66 1.87 1.88 +0.33 40 257 1,670 -91
29APR26 90.00 C 1.32 2.00 1.32 1.38 +0.28 40 520 2,523 +154
29APR26 92.50 C 1.07 1.50 1.05 0.97 +0.21 40 375 1,554 +216
29APR26 95.00 C 0.78 1.17 0.76 0.67 +0.15 40 439 1,506 +165
29APR26 97.50 C 0.66 0.92 0.56 0.45 +0.10 40 215 3,040 +88
29APR26 100.00 C 0.54 0.70 0.49 0.30 +0.07 40 179 5,211 +51
29APR26 102.50 C 0.52 0.53 0.38 0.20 +0.05 40 41 7,066 -25
29APR26 105.00 C 0.37 0.43 0.37 0.13 +0.03 40 61 2,733 +60
29APR26 107.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 2,222 0
29APR26 110.00 C 0.26 0.33 0.25 0.06 +0.02 41 290 2,637 -47
29APR26 112.50 C 0.27 0.27 0.27 0.04 +0.01 41 1 1,215 +1
29APR26 115.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,864 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 541 0
29APR26 120.00 C 0.20 0.20 0.19 0.01 0.00 41 74 821 +17
29APR26 122.50 C 0.16 0.16 0.15 0.01 0.00 43 30 174 +9
29APR26 125.00 C 0.15 0.15 0.14 0.01 0.00 45 26 324 +24
29APR26 127.50 C 0.14 0.14 0.13 0.01 0.00 47 51 329 +51
29APR26 130.00 C 0.12 0.12 0.12 0.01 0.00 48 73 467 +53
29APR26 132.50 C 0.12 0.12 0.12 0.01 0.00 50 45 206 -23
29APR26 135.00 C 0.14 0.14 0.11 0.01 0.00 52 91 784 +91
29APR26 137.50 C 0.10 0.10 0.10 0.01 0.00 53 20 1,606 0
29APR26 140.00 C 0.10 0.10 0.10 0.01 0.00 55 60 2,841 0
29APR26 142.50 C 0.09 0.09 0.09 0.01 0.00 57 40 8,633 0
29APR26 145.00 C 0.09 0.09 0.09 0.01 0.00 58 70 3,510 0
29APR26 147.50 C 0.09 0.09 0.09 0.01 0.00 60 50 992 +50
29APR26 150.00 C 0.12 0.12 0.11 0.01 0.00 61 646 19,677 +646
28MAY26 37.00 C 0.00 0.00 0.00 43.24 +1.44 73 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 42.11 +1.36 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 41.13 +1.32 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 40.17 +1.34 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 39.13 +1.30 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 38.15 +1.36 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 37.29 +1.49 63 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 36.15 +1.34 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 35.18 +1.36 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 34.31 +1.59 57 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.31 +1.43 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.31 +1.42 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.18 +1.26 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.21 +1.26 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.77 +1.25 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.36 +1.24 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.09 +1.32 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.72 +1.34 44 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 18.63 +1.44 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.41 +1.86 45 0 0 0
28MAY26 67.50 C 15.53 15.53 15.53 14.19 +1.66 42 2 93 0
28MAY26 70.00 C 0.00 0.00 0.00 11.97 +1.30 39 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 10.17 +1.19 39 0 64 0
28MAY26 75.00 C 0.00 0.00 0.00 8.57 +1.15 39 0 1,664 0
28MAY26 77.50 C 7.30 8.20 7.28 7.03 +0.86 39 7 2,274 0
28MAY26 80.00 C 5.91 6.80 5.91 5.79 +0.78 39 155 3,542 -67
28MAY26 82.50 C 5.04 5.56 4.85 4.71 +0.66 39 154 4,344 0
28MAY26 85.00 C 3.80 4.56 3.80 3.80 +0.54 39 88 4,211 +79
28MAY26 87.50 C 3.25 3.58 3.18 3.06 +0.49 40 66 1,831 +33
28MAY26 90.00 C 2.66 3.20 2.47 2.43 +0.43 40 71 1,546 -15
28MAY26 92.50 C 1.98 1.98 1.95 1.89 +0.35 40 78 969 -58
28MAY26 95.00 C 1.73 2.10 1.70 1.45 +0.27 40 20 1,158 +8
28MAY26 97.50 C 1.60 1.60 1.56 1.11 +0.22 40 23 1,591 -5
28MAY26 100.00 C 1.13 1.37 1.13 0.84 +0.17 40 171 2,329 +65
28MAY26 102.50 C 0.97 1.15 0.94 0.63 +0.13 39 38 1,229 +6
28MAY26 105.00 C 0.82 1.00 0.75 0.47 +0.10 39 39 1,198 +1
28MAY26 107.50 C 0.75 0.76 0.75 0.35 +0.08 39 141 636 -130
28MAY26 110.00 C 0.55 0.72 0.55 0.26 +0.06 40 176 1,935 -168
28MAY26 112.50 C 0.62 0.62 0.62 0.19 +0.05 40 100 193 -99
28MAY26 115.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.10 +0.02 39 0 344 0
28MAY26 120.00 C 0.43 0.43 0.40 0.07 +0.01 39 2 1,032 0
28MAY26 122.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 314 0
28MAY26 127.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 440 0
28MAY26 130.00 C 0.30 0.30 0.30 0.02 +0.01 40 5 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 135.00 C 0.26 0.26 0.26 0.01 0.00 40 78 133 -5
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
28MAY26 150.00 C 0.16 0.16 0.16 0.01 0.00 47 6 213 +6
29JUN26 37.00 C 0.00 0.00 0.00 43.54 +1.64 78 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.54 +1.71 75 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.43 +1.62 66 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.45 +1.62 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.46 +1.50 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.59 +1.61 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.48 +1.48 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.50 +1.47 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.54 +1.48 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.63 +1.53 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.59 +1.46 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.70 +1.53 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.69 +1.55 54 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 30.75 +1.58 54 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 28.36 +1.57 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 25.99 +1.54 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 23.66 +1.44 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.39 +1.44 46 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.12 +1.33 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 17.00 +1.29 42 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 14.76 +0.99 39 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 12.93 +1.26 39 0 2,756 0
29JUN26 72.50 C 12.04 12.04 12.04 11.24 +1.17 39 10 121 +10
29JUN26 75.00 C 10.80 10.80 10.80 9.67 +0.88 39 5 4,788 0
29JUN26 77.50 C 7.81 8.50 7.81 8.17 +0.79 39 98 3,022 +88
29JUN26 80.00 C 7.87 7.90 6.99 7.02 +0.79 39 206 14,656 +10
29JUN26 82.50 C 6.83 7.05 5.91 6.02 +0.77 40 193 4,172 +67
29JUN26 85.00 C 5.31 6.00 4.91 5.02 +0.60 40 91 5,250 -29
29JUN26 87.50 C 4.77 4.93 4.77 4.23 +0.55 40 31 2,209 +30
29JUN26 90.00 C 3.76 4.20 3.47 3.54 +0.51 40 6,020 6,947 +4,361
29JUN26 92.50 C 3.49 3.49 2.99 2.93 +0.45 40 54 1,531 +48
29JUN26 95.00 C 2.97 3.22 2.63 2.40 +0.38 40 898 4,882 +379
29JUN26 97.50 C 2.51 2.72 2.50 1.96 +0.33 40 1,036 3,943 +776
29JUN26 100.00 C 2.17 2.29 1.96 1.59 +0.28 40 4,647 13,517 +4,639
29JUN26 102.50 C 1.87 1.87 1.60 1.28 +0.23 40 150 4,140 +120
29JUN26 105.00 C 1.61 1.70 1.61 1.03 +0.19 40 7 13,632 -3
29JUN26 107.50 C 1.33 1.51 1.33 0.82 +0.15 40 22 2,441 -2
29JUN26 110.00 C 1.14 1.30 1.07 0.66 +0.13 40 59 10,031 +2
29JUN26 112.50 C 1.01 1.13 1.01 0.52 +0.10 40 3 1,042 0
29JUN26 115.00 C 0.90 0.99 0.88 0.41 +0.08 40 151 12,299 +17
29JUN26 117.50 C 0.89 0.89 0.89 0.33 +0.07 40 1 3,646 0
29JUN26 120.00 C 0.81 0.81 0.67 0.26 +0.06 40 19 6,486 +11
29JUN26 122.50 C 0.73 0.74 0.70 0.20 +0.04 40 119 3,213 +91
29JUN26 125.00 C 0.65 0.65 0.65 0.16 +0.04 40 2 7,213 0
29JUN26 127.50 C 0.57 0.57 0.57 0.12 +0.02 39 2 1,426 -2
29JUN26 130.00 C 0.60 0.60 0.50 0.10 +0.02 40 525 14,538 -475
29JUN26 132.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 1,347 0
29JUN26 135.00 C 0.44 0.44 0.44 0.06 +0.01 40 1 2,555 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 564 0
29JUN26 140.00 C 0.38 0.38 0.38 0.04 +0.01 40 10 2,394 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 2,637 0
29JUN26 147.50 C 0.28 0.28 0.28 0.01 0.00 38 20 744 0
29JUN26 150.00 C 0.30 0.30 0.30 0.01 0.00 39 30 2,845 -30
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 411 0
29JUN26 155.00 C 0.28 0.28 0.26 0.01 0.00 41 88 322 -82
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 538 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 180.00 C 0.18 0.18 0.18 0.01 0.00 49 30 517 +30
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 472 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,546 0
29SEP26 37.00 C 0.00 0.00 0.00 43.98 +1.66 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.97 +1.51 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.94 +1.43 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.97 +1.36 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.13 +1.63 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.18 +1.51 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.10 +1.38 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.16 +1.38 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.22 +1.49 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.28 +1.37 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.34 +1.36 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.41 +1.35 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.49 +1.35 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.57 +1.32 48 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 29.31 +1.30 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.11 +1.30 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.10 +1.43 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.02 +0.42 36 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 20.92 +1.26 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 19.26 +1.51 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.19 +1.15 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 15.35 +0.96 40 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 13.84 +0.93 40 0 90 0
29SEP26 75.00 C 12.45 12.45 12.45 12.81 +1.16 42 1 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.48 +1.28 42 0 239 0
29SEP26 80.00 C 10.50 10.50 10.50 9.99 +0.92 40 2 4,690 0
29SEP26 82.50 C 9.29 9.29 9.14 8.86 +0.76 40 60 1,311 0
29SEP26 85.00 C 8.65 8.72 8.48 7.91 +0.69 40 32 2,913 -12
29SEP26 87.50 C 7.75 7.75 7.75 7.07 +0.66 40 3 2,491 +3
29SEP26 90.00 C 0.00 0.00 0.00 6.31 +0.66 41 0 3,102 0
29SEP26 92.50 C 5.90 6.10 5.90 5.64 +0.67 41 2 524 -1
29SEP26 95.00 C 5.88 5.88 5.21 4.98 +0.62 41 11 4,337 +9
29SEP26 97.50 C 0.00 0.00 0.00 4.38 +0.56 41 0 1,727 0
29SEP26 100.00 C 4.55 4.74 4.47 3.85 +0.51 41 106 7,654 -26
29SEP26 102.50 C 4.10 4.10 4.10 3.38 +0.47 41 30 3,523 0
29SEP26 105.00 C 0.00 0.00 0.00 2.96 +0.42 41 20 2,496 0
29SEP26 107.50 C 3.39 3.39 3.14 2.59 +0.38 41 40 1,477 +5
29SEP26 110.00 C 3.10 3.10 3.08 2.26 +0.34 41 46 5,812 +16
29SEP26 112.50 C 0.00 0.00 0.00 1.97 +0.30 40 0 616 0
29SEP26 115.00 C 2.61 2.61 2.26 1.72 +0.27 40 2 1,549 0
29SEP26 117.50 C 0.00 0.00 0.00 1.50 +0.24 40 0 820 0
29SEP26 120.00 C 2.16 2.16 2.16 1.31 +0.22 40 2 1,937 +2
29SEP26 122.50 C 0.00 0.00 0.00 1.14 +0.20 40 0 935 0
29SEP26 125.00 C 1.68 1.80 1.68 0.99 +0.17 40 16 1,243 +12
29SEP26 127.50 C 1.58 1.58 1.54 0.86 +0.15 40 18 407 +18
29SEP26 130.00 C 1.45 1.56 1.43 0.74 +0.13 40 50 2,530 -9
29SEP26 132.50 C 1.36 1.36 1.33 0.64 +0.11 40 10 201 0
29SEP26 135.00 C 1.25 1.26 1.25 0.56 +0.11 40 4 289 +4
29SEP26 137.50 C 0.00 0.00 0.00 0.48 +0.09 40 0 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.42 +0.08 40 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.36 +0.07 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.31 +0.06 40 0 253 0
29SEP26 147.50 C 1.00 1.00 1.00 0.27 +0.05 40 9 160 +9
29SEP26 150.00 C 0.00 0.00 0.00 0.24 +0.05 40 0 530 0
29SEP26 152.50 C 0.87 0.87 0.87 0.20 +0.04 40 1 186 +1
29SEP26 155.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.15 +0.03 40 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 44.60 +1.53 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.66 +1.53 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.72 +1.52 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.68 +1.41 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.76 +1.41 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.83 +1.39 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.91 +1.38 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.98 +1.35 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.05 +1.36 50 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 36.24 +1.41 51 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 35.29 +1.38 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.40 +1.39 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.58 +1.47 49 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 32.66 +1.43 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.54 +1.46 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.44 +1.43 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.42 +1.39 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.69 +1.55 45 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 22.67 +1.33 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 21.11 +1.46 44 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 19.18 +1.13 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.62 +1.13 42 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 16.05 +0.98 41 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 14.63 +0.86 40 0 28 0
30DEC26 77.50 C 0.00 0.00 0.00 13.40 +0.95 40 0 74 0
30DEC26 80.00 C 0.00 0.00 0.00 12.24 +0.88 40 0 2,043 0
30DEC26 82.50 C 11.44 11.44 11.14 11.41 +1.04 41 90 2,246 +60
30DEC26 85.00 C 11.19 11.19 10.44 10.30 +0.85 41 92 4,720 +60
30DEC26 87.50 C 0.00 0.00 0.00 9.43 +0.79 41 0 1,256 0
30DEC26 90.00 C 9.15 9.42 8.76 8.63 +0.78 41 17 2,645 -1
30DEC26 92.50 C 8.78 8.78 8.78 7.90 +0.79 41 4 311 0
30DEC26 95.00 C 0.00 0.00 0.00 7.22 +0.78 41 0 1,282 0
30DEC26 97.50 C 6.89 6.89 6.89 6.59 +0.77 41 1 1,054 0
30DEC26 100.00 C 6.77 6.77 6.07 5.98 +0.72 41 57 4,159 -50
30DEC26 102.50 C 0.00 0.00 0.00 5.43 +0.67 41 0 775 0
30DEC26 105.00 C 5.67 5.67 5.67 4.92 +0.63 41 9 1,017 0
30DEC26 107.50 C 0.00 0.00 0.00 4.46 +0.59 41 0 301 0
30DEC26 110.00 C 4.78 4.78 4.78 4.04 +0.55 41 16 1,042 +16
30DEC26 112.50 C 0.00 0.00 0.00 3.66 +0.51 41 0 105 0
30DEC26 115.00 C 4.21 4.21 4.21 3.31 +0.47 41 1 291 0
30DEC26 117.50 C 0.00 0.00 0.00 2.99 +0.43 41 0 490 0
30DEC26 120.00 C 3.38 3.38 3.38 2.71 +0.41 41 3 952 +1
30DEC26 122.50 C 0.00 0.00 0.00 2.45 +0.38 41 0 640 0
30DEC26 125.00 C 3.15 3.15 3.00 2.21 +0.34 41 4 893 0
30DEC26 127.50 C 0.00 0.00 0.00 2.00 +0.32 41 0 846 0
30DEC26 130.00 C 2.64 2.80 2.61 1.81 +0.30 41 5 778 +3
30DEC26 132.50 C 0.00 0.00 0.00 1.63 +0.27 41 0 865 0
30DEC26 135.00 C 0.00 0.00 0.00 1.47 +0.25 41 0 333 0
30DEC26 137.50 C 0.00 0.00 0.00 1.33 +0.23 41 0 383 0
30DEC26 140.00 C 2.06 2.10 1.92 1.20 +0.21 41 10 239 0
30DEC26 142.50 C 2.06 2.06 2.06 1.09 +0.20 41 7 280 +2
30DEC26 145.00 C 1.85 1.85 1.85 0.98 +0.18 41 1 139 +1
30DEC26 147.50 C 0.00 0.00 0.00 0.89 +0.17 41 0 70 0
30DEC26 150.00 C 0.00 0.00 0.00 0.80 +0.15 41 0 921 0
30DEC26 152.50 C 0.00 0.00 0.00 0.72 +0.14 41 0 1,314 0
30DEC26 155.00 C 0.00 0.00 0.00 0.65 +0.13 41 0 696 0
30DEC26 157.50 C 0.00 0.00 0.00 0.59 +0.12 41 0 278 0
30DEC26 160.00 C 0.00 0.00 0.00 0.53 +0.11 41 1 466 -1
30MAR27 37.00 C 0.00 0.00 0.00 45.12 +1.54 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.15 +1.47 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.24 +1.62 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.27 +1.42 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.38 +1.45 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.53 +1.45 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.58 +1.38 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.77 +1.47 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.95 +1.54 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.09 +1.57 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.24 +1.59 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.39 +1.60 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.56 +1.62 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.72 +1.61 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.65 +1.58 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.59 +1.48 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 27.67 +1.42 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.93 +1.47 44 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 24.09 +1.32 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.45 +1.28 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.72 +1.07 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.22 +1.01 41 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 17.79 +0.93 41 0 20 0
30MAR27 75.00 C 17.58 17.58 17.58 16.47 +0.90 41 1 322 0
30MAR27 77.50 C 0.00 0.00 0.00 15.21 +0.92 40 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 14.10 +0.89 40 0 31 0
30MAR27 82.50 C 0.00 0.00 0.00 13.14 +0.93 41 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 12.19 +0.88 41 0 96 0
30MAR27 87.50 C 0.00 0.00 0.00 11.35 +0.89 41 0 0 0
30MAR27 90.00 C 11.20 11.20 11.20 10.48 +0.82 41 6 125 +6
30MAR27 92.50 C 0.00 0.00 0.00 9.72 +0.82 41 0 57 0
30MAR27 95.00 C 9.20 9.20 9.20 8.97 +0.78 41 1 166 +1
30MAR27 97.50 C 8.95 8.95 8.95 8.28 +0.74 41 10 113 +10
30MAR27 100.00 C 8.40 8.40 8.36 7.63 +0.69 41 11 168 +11
30MAR27 102.50 C 7.20 7.20 7.20 7.03 +0.65 41 4 252 0
30MAR27 105.00 C 7.05 7.05 7.05 6.48 +0.61 41 2 2 +2
30MAR27 107.50 C 6.45 6.45 6.45 5.97 +0.58 41 30 30 +30
30MAR27 110.00 C 6.00 6.08 6.00 5.50 +0.55 41 5 5 +5
30MAR27 112.50 C 5.98 6.05 5.86 5.07 +0.52 41 19 69 +19
TOTAL CALL 46,959 717,543 +21,264
20MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 158 0
20MAR26 70.00 P 0.02 0.02 0.02 0.01 -0.01 60 1 601 -1
20MAR26 72.50 P 0.06 0.06 0.04 0.02 -0.07 50 96 549 -66
20MAR26 75.00 P 0.24 0.24 0.08 0.10 -0.30 47 228 1,288 +32
20MAR26 77.50 P 0.61 0.61 0.23 0.44 -0.69 46 2,754 1,770 +766
20MAR26 80.00 P 2.14 2.14 0.70 1.35 -1.21 47 2,331 820 +721
20MAR26 82.50 P 2.60 3.10 1.74 3.04 -1.43 50 227 199 +61
20MAR26 85.00 P 0.00 0.00 0.00 5.18 -1.58 52 0 30 0
20MAR26 87.50 P 0.00 0.00 0.00 7.56 -1.65 56 0 19 0
20MAR26 90.00 P 8.08 8.08 8.08 10.06 -1.64 71 1 2 +1
20MAR26 92.50 P 0.00 0.00 0.00 12.50 -1.70 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 15.01 -1.69 80 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 17.51 -1.69 90 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 20.01 -1.79 100 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 22.52 -1.68 116 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 25.00 -1.71 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 27.51 -1.69 128 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 30.01 -1.69 137 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 32.51 -1.69 146 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
27MAR26 70.00 P 0.21 0.27 0.20 0.18 +0.02 53 135 134 +128
27MAR26 72.50 P 0.45 0.51 0.37 0.44 +0.01 53 72 151 +71
27MAR26 75.00 P 1.04 1.04 0.65 0.93 -0.04 53 444 627 +403
27MAR26 77.50 P 2.00 2.00 1.15 1.69 -0.18 53 189 178 +122
27MAR26 80.00 P 2.44 2.81 2.00 2.79 -0.44 53 137 114 +66
27MAR26 82.50 P 3.65 4.00 3.33 4.35 -0.67 55 97 53 +53
27MAR26 85.00 P 4.98 5.89 4.82 6.14 -1.05 55 73 61 +61
27MAR26 87.50 P 0.00 0.00 0.00 8.11 -1.23 55 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 10.35 -1.39 56 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 12.61 -1.59 52 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 15.11 -1.64 60 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 17.51 -1.72 53 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 20.01 - 59 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 200 0
30MAR26 52.50 P 0.01 0.01 0.01 0.01 0.00 82 8 549 +3
30MAR26 55.00 P 0.01 0.02 0.01 0.01 0.00 74 3 200 +3
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 891 0
30MAR26 60.00 P 0.05 0.05 0.04 0.01 0.00 58 4 1,710 -2
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 741 0
30MAR26 65.00 P 0.09 0.12 0.09 0.03 -0.03 49 23 1,360 +4
30MAR26 67.50 P 0.15 0.16 0.14 0.09 -0.06 49 22 2,736 +2
30MAR26 70.00 P 0.45 0.45 0.23 0.23 -0.14 49 165 6,087 +12
30MAR26 72.50 P 0.61 0.63 0.41 0.53 -0.26 49 256 4,894 -79
30MAR26 75.00 P 1.10 1.10 0.70 1.00 -0.45 48 1,092 11,956 -277
30MAR26 77.50 P 1.68 1.86 1.25 1.81 -0.62 49 966 6,003 -19
30MAR26 80.00 P 3.20 3.20 2.10 3.00 -0.84 50 835 11,310 +59
30MAR26 82.50 P 4.50 4.50 3.40 4.46 -1.05 50 195 6,277 -3
30MAR26 85.00 P 6.69 6.69 4.89 6.27 -1.17 51 1,265 22,414 -77
30MAR26 87.50 P 7.00 8.35 6.90 8.35 -1.36 54 2,921 6,194 +1,735
30MAR26 90.00 P 10.00 10.59 8.86 10.59 -1.64 57 116 25,212 -32
30MAR26 92.50 P 12.00 12.00 11.00 13.03 -1.66 64 57 4,826 -43
30MAR26 95.00 P 16.00 16.00 13.20 15.51 -1.71 71 800 19,397 -5
30MAR26 97.50 P 19.00 19.00 16.52 18.04 -1.74 80 8 8,985 -1
30MAR26 100.00 P 19.50 19.50 18.78 20.42 -1.45 82 2,283 20,509 -640
30MAR26 102.50 P 21.27 22.74 21.27 22.69 -1.52 77 152 3,247 -82
30MAR26 105.00 P 23.68 24.92 23.09 25.00 -1.72 0 171 11,812 -39
30MAR26 107.50 P 0.00 0.00 0.00 27.57 -1.63 78 0 936 0
30MAR26 110.00 P 29.17 29.92 28.30 30.09 -1.61 85 2,077 3,847 -1,894
30MAR26 112.50 P 0.00 0.00 0.00 32.57 -1.63 88 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.19 -1.51 105 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 37.58 -1.62 99 0 1,113 0
30MAR26 120.00 P 38.80 38.80 38.80 40.07 -1.63 102 1 788 0
30MAR26 122.50 P 0.00 0.00 0.00 42.58 -1.62 107 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 45.19 -1.51 123 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 47.69 -1.51 128 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 50.20 -1.50 133 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 52.69 -1.51 137 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.19 -1.51 141 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 57.69 -1.51 145 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.19 -1.51 149 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 62.69 -1.51 153 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 65.19 -1.51 157 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 67.69 -1.51 160 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 70.19 -1.51 164 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 72.69 -1.51 167 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 75.19 -1.51 170 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 77.69 -1.51 174 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 80.09 -1.61 164 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 82.69 -1.51 180 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 85.19 -1.51 183 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 87.69 -1.51 187 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 90.19 -1.51 190 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 92.69 -1.51 193 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 95.19 -1.51 196 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 97.69 -1.51 199 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 100.19 -1.51 201 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 102.69 -1.51 204 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 105.19 -1.51 207 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 107.57 -1.63 192 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 110.19 -1.51 213 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 112.69 -1.51 215 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 115.18 -1.52 217 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 117.68 -1.52 220 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 120.18 -1.52 222 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 125.18 -1.52 227 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 130.18 -1.52 232 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 135.11 -1.59 226 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 140.18 -1.52 242 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 145.18 -1.52 246 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 150.18 -1.52 250 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 155.18 -1.52 254 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 160.07 -1.63 239 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 165.07 -1.64 243 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 170.07 -1.63 247 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 175.07 -1.63 251 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 180.07 -1.63 254 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 185.07 -1.66 258 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 190.07 -1.63 261 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 195.18 -1.57 284 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 200.18 -1.52 288 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 205.11 -1.59 281 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 210.06 -1.64 272 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 215.18 -1.52 298 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 220.18 -1.52 301 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 230.06 -1.69 284 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 240.07 -1.63 293 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 52.50 P 0.08 0.08 0.08 0.01 0.00 45 116 132 +114
29APR26 55.00 P 0.11 0.11 0.11 0.01 -0.01 41 18 306 -18
29APR26 57.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 227 0
29APR26 60.00 P 0.22 0.22 0.22 0.07 -0.04 41 60 652 +10
29APR26 62.50 P 0.37 0.37 0.30 0.14 -0.09 40 4 867 0
29APR26 65.00 P 0.57 0.57 0.36 0.29 -0.15 40 121 947 +49
29APR26 67.50 P 0.76 0.76 0.54 0.53 -0.24 40 302 1,065 -177
29APR26 70.00 P 0.96 1.00 0.79 0.91 -0.35 40 306 2,651 -33
29APR26 72.50 P 1.37 1.49 1.17 1.47 -0.46 40 477 2,316 +116
29APR26 75.00 P 2.30 2.30 1.74 2.16 -0.61 40 453 5,447 +377
29APR26 77.50 P 3.26 3.26 2.50 3.14 -0.76 40 656 2,467 +320
29APR26 80.00 P 4.21 4.33 3.50 4.29 -0.90 40 161 12,817 -4
29APR26 82.50 P 5.41 5.57 4.89 5.71 -1.08 40 231 2,807 -84
29APR26 85.00 P 7.26 7.31 6.35 7.41 -1.15 41 92 3,032 -53
29APR26 87.50 P 7.96 9.15 7.96 9.22 -1.33 41 79 3,730 -32
29APR26 90.00 P 11.00 11.33 9.64 11.17 -1.54 40 256 4,085 +87
29APR26 92.50 P 11.76 11.91 11.76 13.39 -1.54 42 3 3,641 0
29APR26 95.00 P 14.58 14.58 14.58 15.62 -1.60 43 4 6,642 0
29APR26 97.50 P 16.71 16.71 16.71 18.04 -1.74 46 1 4,019 -1
29APR26 100.00 P 0.00 0.00 0.00 20.42 -1.45 47 0 736 0
29APR26 102.50 P 0.00 0.00 0.00 22.69 -1.68 45 0 215 0
29APR26 105.00 P 0.00 0.00 0.00 25.10 -1.71 45 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 27.57 -1.71 47 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 30.09 -1.70 51 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 32.57 -1.69 53 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 35.19 -1.56 61 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 37.58 -1.67 59 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 40.07 -1.68 61 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 42.58 -1.67 64 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 45.19 -1.56 72 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 47.69 -1.56 75 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 50.20 -1.50 78 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 52.69 -1.51 80 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 55.19 -1.56 82 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 57.69 -1.51 85 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 60.19 -1.56 87 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 62.69 -1.56 89 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 65.19 -1.56 91 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 67.69 -1.51 93 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 70.19 -1.51 96 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 45.00 P 0.07 0.08 0.07 0.01 0.00 47 19 59 +19
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 60 0
28MAY26 57.50 P 0.00 0.00 0.00 0.14 -0.05 40 0 182 0
28MAY26 60.00 P 0.43 0.43 0.43 0.25 -0.10 39 6 810 0
28MAY26 62.50 P 0.00 0.00 0.00 0.43 -0.16 39 0 989 0
28MAY26 65.00 P 0.85 0.85 0.81 0.72 -0.22 40 27 1,445 +5
28MAY26 67.50 P 1.24 1.31 1.06 1.13 -0.30 40 482 1,516 +235
28MAY26 70.00 P 1.53 1.77 1.51 1.67 -0.41 40 527 2,054 +71
28MAY26 72.50 P 2.02 2.40 2.02 2.38 -0.49 40 310 3,059 +65
28MAY26 75.00 P 2.87 3.22 2.75 3.24 -0.56 40 136 2,614 +8
28MAY26 77.50 P 3.95 4.06 3.59 4.24 -0.69 39 228 4,448 +163
28MAY26 80.00 P 5.36 5.47 4.73 5.44 -0.84 39 730 5,724 -265
28MAY26 82.50 P 6.68 6.68 6.02 6.87 -0.95 39 152 2,118 +34
28MAY26 85.00 P 8.28 8.34 7.64 8.52 -1.02 40 198 2,981 -30
28MAY26 87.50 P 0.00 0.00 0.00 10.25 -1.07 40 0 1,777 0
28MAY26 90.00 P 10.83 10.83 10.83 11.99 -1.28 39 75 1,115 0
28MAY26 92.50 P 14.50 14.50 13.11 13.96 -1.54 39 155 902 -77
28MAY26 95.00 P 0.00 0.00 0.00 16.17 -1.48 40 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 18.35 -1.52 41 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 20.47 -1.67 39 0 71 0
28MAY26 102.50 P 21.90 21.90 21.90 22.76 -1.68 38 5 145 0
28MAY26 105.00 P 0.00 0.00 0.00 25.18 -1.63 39 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 27.57 -1.71 38 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 30.17 -1.62 44 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 32.61 -1.65 45 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.19 -1.56 50 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 37.59 -1.66 49 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 40.19 -1.56 54 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 42.60 -1.65 53 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 45.19 -1.56 58 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 47.69 -1.56 60 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 50.20 -1.50 63 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 52.69 -1.51 65 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 55.19 -1.56 66 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 57.69 -1.51 68 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 60.19 -1.56 70 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 62.69 -1.56 72 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 65.19 -1.56 74 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 67.69 -1.51 76 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 70.19 -1.51 77 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 126 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
29JUN26 49.00 P 0.23 0.23 0.23 0.05 -0.01 40 30 3,535 +30
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 67 0
29JUN26 55.00 P 0.47 0.47 0.47 0.21 -0.06 40 2 195 0
29JUN26 57.50 P 0.58 0.58 0.58 0.36 -0.10 40 1 300 0
29JUN26 60.00 P 0.80 0.84 0.79 0.58 -0.14 40 44 1,344 +15
29JUN26 62.50 P 1.05 1.14 0.98 0.88 -0.21 40 134 695 +27
29JUN26 65.00 P 1.38 1.47 1.29 1.29 -0.29 40 211 2,041 +28
29JUN26 67.50 P 1.85 1.85 1.70 1.82 -0.38 40 221 7,494 0
29JUN26 70.00 P 2.30 2.61 2.30 2.50 -0.46 40 5,158 8,819 +4,394
29JUN26 72.50 P 2.91 2.97 2.91 3.33 -0.47 40 62 3,212 +2
29JUN26 75.00 P 3.87 4.23 3.70 4.23 -0.57 40 37 18,173 -2
29JUN26 77.50 P 5.07 5.07 5.07 5.31 -0.66 40 1 5,873 0
29JUN26 80.00 P 6.15 6.40 5.75 6.55 -0.78 40 109 22,594 -60
29JUN26 82.50 P 7.50 7.99 7.00 7.96 -0.94 40 93 5,474 +62
29JUN26 85.00 P 9.45 9.58 9.45 9.55 -0.87 40 328 5,965 +244
29JUN26 87.50 P 10.63 10.63 10.23 11.23 -1.09 40 161 2,516 +59
29JUN26 90.00 P 12.55 12.55 12.02 13.08 -1.08 41 82 8,437 -2
29JUN26 92.50 P 13.85 14.60 13.85 15.14 -1.02 42 76 4,090 -75
29JUN26 95.00 P 0.00 0.00 0.00 16.79 -1.66 39 0 15,663 0
29JUN26 97.50 P 0.00 0.00 0.00 18.84 -1.64 39 0 7,350 0
29JUN26 100.00 P 0.00 0.00 0.00 20.91 -1.76 38 4,625 18,264 +3,028
29JUN26 102.50 P 0.00 0.00 0.00 23.51 -1.41 42 0 5,172 0
29JUN26 105.00 P 0.00 0.00 0.00 25.60 -1.52 40 0 18,709 0
29JUN26 107.50 P 26.70 28.00 26.70 28.05 -1.47 42 130 3,616 -10
29JUN26 110.00 P 30.66 30.66 30.66 30.61 -1.26 45 1 10,825 -1
29JUN26 112.50 P 0.00 0.00 0.00 32.76 -1.50 42 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 35.19 -1.56 43 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 37.59 -1.66 42 0 301 0
29JUN26 120.00 P 38.99 38.99 38.99 40.34 -1.79 50 2 5,648 0
29JUN26 122.50 P 42.00 42.00 41.10 42.60 -1.65 46 843 598 -300
29JUN26 125.00 P 0.00 0.00 0.00 45.19 -1.56 51 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 47.69 -1.56 52 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 50.20 -1.50 54 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 52.69 -1.51 56 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 55.19 -1.56 57 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 57.69 -1.51 59 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 60.19 -1.56 61 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 62.69 -1.56 62 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 65.19 -1.56 64 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 67.69 -1.51 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 70.19 -1.51 67 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 72.69 -1.51 68 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 75.19 -1.51 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.69 -1.51 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.09 -1.61 69 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.69 -1.51 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.19 -1.51 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.69 -1.51 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.19 -1.51 78 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.69 -1.51 79 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.19 -1.51 80 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.69 -1.51 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.19 -1.51 82 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.69 -1.51 84 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.19 -1.51 85 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.57 -1.63 81 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 110.19 -1.51 87 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.69 -1.51 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 115.18 -1.52 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.68 -1.52 90 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.18 -1.52 91 0 0 0
29SEP26 37.00 P 0.20 0.21 0.20 0.02 -0.01 40 7 17 +7
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 111 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.35 -0.06 40 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 0.42 -0.07 40 0 821 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 -0.10 40 0 300 0
29SEP26 55.00 P 1.15 1.15 1.15 0.91 -0.12 40 3 322 -3
29SEP26 57.50 P 0.00 0.00 0.00 1.27 -0.16 40 0 573 0
29SEP26 60.00 P 1.79 1.79 1.79 1.72 -0.22 41 60 1,414 -24
29SEP26 62.50 P 0.00 0.00 0.00 2.26 -0.27 41 0 772 0
29SEP26 65.00 P 2.93 3.00 2.93 2.93 -0.30 41 2 1,895 +1
29SEP26 67.50 P 0.00 0.00 0.00 3.68 -0.37 41 0 495 0
29SEP26 70.00 P 4.42 4.42 4.42 4.50 -0.43 40 1 8,469 -1
29SEP26 72.50 P 0.00 0.00 0.00 5.39 -0.52 40 0 1,282 0
29SEP26 75.00 P 0.00 0.00 0.00 6.47 -0.55 40 0 3,188 0
29SEP26 77.50 P 7.55 7.55 7.55 7.63 -0.64 40 2 3,764 0
29SEP26 80.00 P 8.21 8.21 8.21 8.91 -0.72 40 100 8,503 +100
29SEP26 82.50 P 10.29 10.29 10.29 10.30 -0.82 40 1 3,648 +1
29SEP26 85.00 P 0.00 0.00 0.00 11.79 -0.98 40 0 6,667 0
29SEP26 87.50 P 13.12 13.12 13.12 13.58 -0.91 41 30 1,863 +30
29SEP26 90.00 P 14.86 15.12 14.20 15.34 -1.08 41 95 4,464 +5
29SEP26 92.50 P 16.10 16.10 16.10 17.19 -0.92 41 30 2,916 +30
29SEP26 95.00 P 19.00 19.00 18.00 18.98 -1.09 41 23 6,400 -18
29SEP26 97.50 P 0.00 0.00 0.00 21.05 -1.02 42 0 2,585 0
29SEP26 100.00 P 23.10 23.10 22.00 23.07 -1.05 42 27 6,640 -27
29SEP26 102.50 P 0.00 0.00 0.00 25.17 -1.21 43 0 3,856 0
29SEP26 105.00 P 0.00 0.00 0.00 27.67 -0.77 45 0 2,843 0
29SEP26 107.50 P 0.00 0.00 0.00 29.52 -1.13 43 0 783 0
29SEP26 110.00 P 30.38 30.38 30.38 31.69 -1.24 43 3 1,764 0
29SEP26 112.50 P 33.00 33.00 33.00 33.91 -1.27 43 1 371 0
29SEP26 115.00 P 34.71 34.71 34.71 36.81 -0.62 48 129 1,859 +109
29SEP26 117.50 P 0.00 0.00 0.00 39.21 -0.55 49 0 102 0
29SEP26 120.00 P 40.00 40.00 40.00 41.62 -0.51 50 20 157 +17
29SEP26 122.50 P 0.00 0.00 0.00 44.07 -0.28 52 0 78 0
29SEP26 125.00 P 44.00 44.00 44.00 46.55 -0.25 53 63 344 +63
29SEP26 127.50 P 0.00 0.00 0.00 49.04 -0.22 55 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.49 -0.23 56 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 53.80 -0.40 56 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 56.09 -0.66 56 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 57.69 -1.51 47 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 60.19 -1.56 48 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 62.69 -1.56 49 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.19 -1.56 51 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 67.69 -1.51 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.19 -1.51 53 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.69 -1.51 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.19 -1.51 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.69 -1.51 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.09 -1.61 55 0 1 0
30DEC26 37.00 P 0.42 0.45 0.42 0.11 -0.01 41 8 22 +8
30DEC26 38.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 40.00 P 0.55 0.55 0.55 0.20 -0.02 41 1 1 +1
30DEC26 41.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30DEC26 45.00 P 0.86 0.86 0.86 0.48 -0.04 41 3 15,276 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.56 -0.04 41 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.65 -0.04 41 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.74 -0.06 41 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 0.86 -0.07 41 0 324 0
30DEC26 50.00 P 0.00 0.00 0.00 0.98 -0.07 41 0 209 0
30DEC26 52.50 P 0.00 0.00 0.00 1.33 -0.10 41 0 157 0
30DEC26 55.00 P 1.95 1.97 1.91 1.75 -0.13 41 23 378 +1
30DEC26 57.50 P 2.40 2.50 2.38 2.28 -0.15 41 167 290 -28
30DEC26 60.00 P 2.82 2.89 2.82 2.86 -0.22 41 33 1,248 +30
30DEC26 62.50 P 0.00 0.00 0.00 3.58 -0.22 41 0 1,116 0
30DEC26 65.00 P 4.00 4.00 4.00 4.36 -0.31 41 6 666 +6
30DEC26 67.50 P 0.00 0.00 0.00 5.17 -0.36 41 0 473 0
30DEC26 70.00 P 6.00 6.08 5.64 6.07 -0.38 41 1,107 15,956 +452
30DEC26 72.50 P 7.34 7.34 7.34 7.07 -0.44 40 300 1,290 -209
30DEC26 75.00 P 7.51 8.10 7.51 8.16 -0.50 40 14 1,473 -2
30DEC26 77.50 P 9.20 9.20 8.74 9.39 -0.54 40 102 1,286 0
30DEC26 80.00 P 10.43 10.43 10.10 10.70 -0.60 40 97 9,827 0
30DEC26 82.50 P 11.41 11.41 11.41 12.10 -0.68 40 30 2,259 +30
30DEC26 85.00 P 0.00 0.00 0.00 13.61 -0.75 40 0 6,987 0
30DEC26 87.50 P 0.00 0.00 0.00 15.19 -0.91 40 0 934 0
30DEC26 90.00 P 16.49 16.87 16.15 17.35 -0.44 42 210 3,712 +72
30DEC26 92.50 P 17.80 17.80 17.80 18.76 -0.87 41 1 671 0
30DEC26 95.00 P 19.50 19.50 19.50 20.62 -0.90 41 1 2,668 0
30DEC26 97.50 P 0.00 0.00 0.00 22.52 -0.94 41 0 1,793 0
30DEC26 100.00 P 0.00 0.00 0.00 24.95 -0.47 43 0 4,413 0
30DEC26 102.50 P 25.51 25.51 25.21 26.80 -0.73 43 3 274 -3
30DEC26 105.00 P 27.92 28.19 27.09 28.54 -1.28 42 430 877 +398
30DEC26 107.50 P 0.00 0.00 0.00 30.64 -1.01 42 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 32.76 -1.04 42 0 893 0
30DEC26 112.50 P 0.00 0.00 0.00 34.91 -1.14 42 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 37.78 -0.56 46 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 40.09 -0.48 47 0 60 0
30DEC26 120.00 P 39.26 39.26 39.26 42.41 -0.15 47 2 229 +2
30DEC26 122.50 P 0.00 0.00 0.00 44.75 -0.21 48 0 3 0
30DEC26 125.00 P 44.50 44.65 44.50 47.13 -0.31 49 1,000 1,010 +1,000
30DEC26 127.50 P 0.00 0.00 0.00 49.54 -0.23 50 0 5 0
30DEC26 130.00 P 49.45 49.45 49.45 51.97 -0.07 51 1 145 +1
30DEC26 132.50 P 0.00 0.00 0.00 54.41 +0.01 52 0 3 0
30DEC26 135.00 P 54.10 54.10 54.10 56.89 +0.10 53 1 39 0
30DEC26 137.50 P 0.00 0.00 0.00 59.39 +0.11 54 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 60.19 -1.56 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 62.69 -1.56 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 65.83 -0.92 51 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 67.69 -1.51 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.19 -1.51 46 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 72.69 -1.51 47 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 75.19 -1.51 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.69 -1.51 49 0 0 0
30DEC26 160.00 P 79.50 79.50 79.50 80.09 -1.61 48 10 133 0
30MAR27 37.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 66 0
30MAR27 38.00 P 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.33 -0.04 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
30MAR27 42.00 P 0.99 1.00 0.99 0.53 -0.06 40 22 22 +22
30MAR27 43.00 P 1.07 1.08 1.07 0.62 -0.06 40 18 18 +18
30MAR27 44.00 P 1.16 1.16 1.16 0.70 -0.07 40 6 6 +6
30MAR27 45.00 P 1.25 1.25 1.25 0.80 -0.09 40 2 30 +2
30MAR27 46.00 P 0.00 0.00 0.00 0.92 -0.10 40 0 12 0
30MAR27 47.00 P 1.51 1.51 1.47 1.05 -0.09 40 21 21 +21
30MAR27 48.00 P 1.60 1.61 1.56 1.17 -0.11 40 209 209 +209
30MAR27 49.00 P 1.72 1.72 1.70 1.31 -0.14 40 183 193 +183
30MAR27 50.00 P 1.85 1.87 1.82 1.48 -0.14 40 208 208 +203
30MAR27 52.50 P 2.24 2.24 2.21 1.91 -0.18 40 41 152 +19
30MAR27 55.00 P 2.67 2.67 2.67 2.46 -0.20 41 6 118 +6
30MAR27 57.50 P 3.15 3.15 3.15 3.03 -0.28 41 6 297 +6
30MAR27 60.00 P 3.75 3.75 3.75 3.76 -0.28 41 7 76 +7
30MAR27 62.50 P 4.33 4.40 4.33 4.51 -0.37 41 12 279 +12
30MAR27 65.00 P 0.00 0.00 0.00 5.42 -0.33 41 0 246 0
30MAR27 67.50 P 0.00 0.00 0.00 6.27 -0.39 41 0 196 0
30MAR27 70.00 P 7.00 7.00 6.88 7.24 -0.39 40 11 409 +1
30MAR27 72.50 P 7.78 7.82 7.78 8.27 -0.45 40 3 293 +2
30MAR27 75.00 P 9.02 9.02 9.02 9.42 -0.49 40 8 153 +8
30MAR27 77.50 P 10.00 10.00 10.00 10.67 -0.53 40 1 185 0
30MAR27 80.00 P 11.15 11.38 11.15 11.93 -0.64 40 40 43 +39
30MAR27 82.50 P 0.00 0.00 0.00 13.36 -0.71 40 0 27 0
30MAR27 85.00 P 0.00 0.00 0.00 14.87 -0.77 40 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 16.47 -0.78 40 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 18.09 -0.92 40 0 32 0
30MAR27 92.50 P 18.99 18.99 18.99 19.48 -1.45 39 74 74 +74
30MAR27 95.00 P 0.00 0.00 0.00 21.77 -1.02 40 0 12 0
30MAR27 97.50 P 21.23 21.23 21.23 23.64 -1.07 41 2 6 +2
30MAR27 100.00 P 24.33 24.35 24.33 25.54 -0.96 41 90 157 +80
30MAR27 102.50 P 0.00 0.00 0.00 27.56 -1.06 41 0 5 0
30MAR27 105.00 P 0.00 0.00 0.00 29.58 -1.05 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.60 -1.08 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.67 -1.10 42 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.77 -1.08 42 0 1 0
TOTAL PUT 44,063 656,484 +12,352
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 12.34
30MAR26 6.75 C 0.00 0.00 0.00 5.60 +0.14 125 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.35 +0.14 118 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.10 +0.14 110 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.85 +0.14 103 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.60 +0.14 96 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.35 +0.14 89 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.10 +0.14 82 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.85 +0.14 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.60 +0.14 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 +0.14 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.10 +0.14 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.85 +0.14 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.60 +0.14 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.35 +0.14 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.86 +0.14 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.39 +0.13 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 +0.10 42 0 75 0
30MAR26 12.00 C 0.00 0.00 0.00 0.59 +0.07 42 0 18 0
30MAR26 12.50 C 0.39 0.39 0.39 0.32 +0.03 41 8 50 +1
30MAR26 13.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 200 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 43 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 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 82 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.61 +0.13 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.39 +0.16 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.16 +0.17 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.90 +0.19 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 +0.15 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.43 +0.19 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.94 +0.11 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.52 +0.10 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 +0.07 37 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.83 +0.06 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.57 +0.03 37 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 770 0
29APR26 13.50 C 0.29 0.29 0.29 0.25 +0.02 37 3 848 +3
29APR26 14.00 C 0.18 0.18 0.18 0.15 0.00 37 10 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 0.00 37 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 0.00 38 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 39 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 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 3.68 +0.20 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.44 +0.20 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.20 +0.19 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.97 +0.19 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.74 +0.18 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.51 +0.17 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.00 +0.12 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.60 +0.11 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.24 +0.06 34 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.96 +0.08 35 0 95 0
28MAY26 12.50 C 0.84 0.84 0.83 0.70 +0.06 35 31 90 +30
28MAY26 13.00 C 0.00 0.00 0.00 0.50 +0.05 35 0 78 0
28MAY26 13.50 C 0.47 0.47 0.47 0.35 +0.04 35 15 30 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.23 +0.02 34 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 0.00 34 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.50 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 4.40 +0.18 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.18 +0.20 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.94 +0.20 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.70 +0.20 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.46 +0.20 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.22 +0.19 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.99 +0.18 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.78 +0.19 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 +0.17 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 +0.11 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 +0.10 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.36 +0.09 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.07 +0.04 37 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 +0.07 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.66 +0.06 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.50 +0.05 38 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.37 +0.03 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 +0.02 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 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
29SEP26 8.75 C 0.00 0.00 0.00 3.73 +0.18 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.52 +0.19 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 +0.17 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.07 +0.19 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 +0.17 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.66 +0.14 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.28 +0.12 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 +0.08 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.65 +0.08 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 +0.06 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.14 +0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.96 +0.05 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 +0.04 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 +0.03 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 +0.03 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.02 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 37 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 0.00 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.74 +0.13 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.53 +0.12 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 +0.11 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 +0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 +0.11 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.09 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.43 +0.09 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.13 +0.08 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 +0.07 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 +0.06 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 +0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 +0.05 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.05 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 +0.03 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 0.00 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.81 +0.10 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.62 +0.09 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.43 +0.08 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.24 +0.07 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.07 +0.06 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.90 +0.05 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.59 +0.04 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.30 +0.03 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.09 +0.07 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.80 +0.06 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.60 +0.05 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 +0.05 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 +0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 +0.03 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.98 +0.04 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 +0.04 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 +0.04 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 +0.03 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.02 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 +0.03 35 0 0 0
TOTAL CALL 67 24,191 +49
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 273 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.05 42 0 530 0
30MAR26 12.00 P 0.26 0.26 0.26 0.25 -0.08 43 1 301 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.49 -0.11 43 0 367 0
30MAR26 13.00 P 0.80 0.80 0.80 0.84 -0.13 46 20 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.26 -0.14 49 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.72 -0.14 53 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.16 -0.20 0 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.66 -0.19 0 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.19 -0.14 72 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.68 -0.15 76 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.18 -0.15 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.69 -0.11 95 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.19 -0.11 102 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.69 -0.11 108 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.19 -0.11 114 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.69 -0.11 120 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.19 -0.11 126 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.69 -0.11 132 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.69 -0.11 143 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.69 -0.11 153 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.69 -0.11 163 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.66 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.28 -0.06 38 0 204 0
29APR26 12.00 P 0.00 0.00 0.00 0.45 -0.09 37 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.70 -0.11 37 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.01 -0.12 37 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.37 -0.13 37 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.78 -0.13 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.23 -0.20 38 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.70 -0.20 39 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.19 -0.14 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.68 -0.19 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.19 -0.14 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.69 -0.11 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.19 -0.11 60 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.69 -0.11 63 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.19 -0.11 67 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.46 -0.05 33 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 0.68 -0.08 33 0 174 0
28MAY26 12.50 P 0.86 0.86 0.86 0.96 -0.08 33 30 188 +30
28MAY26 13.00 P 0.00 0.00 0.00 1.28 -0.14 32 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.70 -0.11 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.11 -0.12 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.47 -0.12 26 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.91 -0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.37 -0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.31 -0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.78 -0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.42 -0.14 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.74 -0.32 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.22 -0.33 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.02 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.04 36 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 -0.06 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.89 -0.07 36 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.08 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.47 -0.14 35 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.88 -0.10 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 -0.11 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.60 -0.16 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 -0.19 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 -0.19 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.94 -0.19 26 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.40 -0.20 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.88 -0.20 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.42 -0.14 26 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.85 -0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.33 -0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.81 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.30 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.79 -0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.79 -0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.78 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.79 -0.24 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.78 -0.24 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.03 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.03 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 -0.04 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 -0.06 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 -0.07 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 -0.07 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.57 -0.08 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 -0.09 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.12 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.60 -0.12 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 -0.15 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.41 -0.13 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.83 -0.14 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.26 -0.16 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 -0.16 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.16 -0.19 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 -0.04 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.09 -0.05 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.55 -0.06 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.03 -0.07 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.53 -0.05 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.99 -0.08 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.96 -0.09 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.94 -0.10 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.89 -0.14 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.03 36 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.03 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 -0.03 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 -0.04 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 -0.06 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 -0.06 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 -0.07 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 -0.08 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.75 -0.09 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 -0.09 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 -0.09 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 -0.13 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 -0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 -0.12 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.96 -0.01 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.39 -0.03 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 -0.16 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.16 -0.19 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.72 -0.01 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.18 -0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.64 -0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.11 -0.02 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.58 -0.03 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.05 -0.04 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.01 -0.06 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.98 -0.07 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.95 -0.09 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 -0.03 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.62 -0.05 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.71 -0.05 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.90 -0.06 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.36 -0.07 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 -0.08 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.92 -0.07 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.23 -0.09 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 -0.10 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.92 -0.02 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.30 -0.01 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.68 -0.01 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.09 0.00 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.51 +0.01 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.93 0.00 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.36 0.00 39 0 0 0
TOTAL PUT 51 7,489 +31
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$ 35.36
20MAR26 16.00 C 0.00 0.00 0.00 19.37 +0.17 320 0 0 0
20MAR26 16.50 C 0.00 0.00 0.00 18.87 +0.17 308 0 0 0
20MAR26 17.00 C 0.00 0.00 0.00 18.37 +0.17 296 0 0 0
20MAR26 17.50 C 0.00 0.00 0.00 17.87 +0.17 285 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 17.37 +0.16 273 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 16.87 +0.16 263 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 16.37 +0.16 252 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 15.87 +0.16 242 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 15.37 +0.16 232 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 14.37 +0.16 212 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 13.37 +0.16 194 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 12.37 +0.16 176 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 11.37 +0.16 160 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 10.37 +0.16 143 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 9.37 +0.16 128 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 8.38 +0.17 130 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 7.38 +0.17 114 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 6.38 +0.17 99 0 0 0
20MAR26 30.00 C 6.48 6.48 5.33 5.54 +0.33 136 10 6 +2
20MAR26 31.00 C 4.90 4.90 4.90 4.50 +0.28 107 1 119 0
20MAR26 32.00 C 0.00 0.00 0.00 3.42 +0.17 70 0 75 0
20MAR26 33.00 C 3.30 3.45 3.30 2.43 +0.12 54 41 241 -8
20MAR26 34.00 C 1.70 2.70 1.36 1.56 +0.11 52 518 2,429 -359
20MAR26 35.00 C 0.90 1.80 0.83 0.86 +0.03 51 616 880 -18
20MAR26 36.00 C 0.49 1.10 0.38 0.44 +0.02 55 3,090 1,217 +164
20MAR26 37.00 C 0.30 0.60 0.18 0.22 +0.01 59 1,907 959 +347
20MAR26 38.00 C 0.15 0.30 0.09 0.10 0.00 62 721 455 +207
20MAR26 39.00 C 0.06 0.14 0.05 0.05 0.00 66 147 408 +47
20MAR26 40.00 C 0.05 0.05 0.02 0.02 -0.01 68 100 173 +74
20MAR26 41.00 C 0.04 0.04 0.04 0.01 0.00 71 50 175 +40
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
20MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 11.38 +0.16 83 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 10.38 +0.16 73 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 9.38 +0.16 63 0 0 0
27MAR26 27.00 C 0.00 0.00 0.00 8.38 +0.16 53 0 0 0
27MAR26 28.00 C 0.00 0.00 0.00 7.38 +0.15 42 0 0 0
27MAR26 29.00 C 0.00 0.00 0.00 6.39 +0.18 51 0 0 0
27MAR26 30.00 C 6.60 6.60 6.60 5.54 +0.28 73 4 4 +4
27MAR26 31.00 C 0.00 0.00 0.00 4.50 +0.19 57 0 0 0
27MAR26 32.00 C 0.00 0.00 0.00 3.53 +0.16 49 0 0 0
27MAR26 33.00 C 2.70 2.70 2.60 2.76 +0.20 53 50 45 +10
27MAR26 34.00 C 2.30 2.30 1.94 1.92 +0.10 47 115 127 +20
27MAR26 35.00 C 1.80 2.11 1.54 1.36 +0.12 49 122 207 +75
27MAR26 36.00 C 1.24 1.37 0.81 0.86 +0.07 48 137 109 +76
27MAR26 37.00 C 0.71 0.98 0.53 0.53 +0.01 48 269 226 +109
27MAR26 38.00 C 0.45 0.64 0.35 0.31 -0.01 49 218 139 +119
27MAR26 39.00 C 0.33 0.35 0.21 0.17 -0.02 49 143 151 +133
27MAR26 40.00 C 0.20 0.27 0.13 0.09 -0.02 49 341 239 +223
27MAR26 41.00 C 0.15 0.15 0.15 0.05 -0.02 50 5 5 +5
27MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
27MAR26 44.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30MAR26 16.00 C 0.00 0.00 0.00 19.37 +0.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.88 +0.16 144 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.38 +0.16 137 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.88 +0.16 130 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.38 +0.16 124 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.88 +0.16 118 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.38 +0.16 112 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.88 +0.16 105 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.38 +0.16 99 0 702 0
30MAR26 21.00 C 0.00 0.00 0.00 14.38 +0.16 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.38 +0.16 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.38 +0.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.38 +0.16 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.38 +0.16 0 0 16,412 0
30MAR26 26.00 C 0.00 0.00 0.00 9.38 +0.15 0 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 8.39 +0.16 55 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.39 +0.16 47 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 6.40 +0.15 47 0 118 0
30MAR26 30.00 C 6.04 6.50 6.04 5.54 +0.27 63 62 671 0
30MAR26 31.00 C 5.60 5.60 5.60 4.50 +0.17 49 2 384 -2
30MAR26 32.00 C 4.69 4.69 3.95 3.56 +0.09 45 5 2,822 -4
30MAR26 33.00 C 2.84 3.70 2.84 2.76 +0.18 46 58 3,024 +11
30MAR26 34.00 C 2.02 2.91 1.89 1.97 +0.12 43 561 2,548 +15
30MAR26 35.00 C 1.50 2.21 1.29 1.36 +0.07 43 1,377 19,874 -435
30MAR26 36.00 C 1.00 1.57 0.84 0.90 +0.03 43 1,904 8,533 -557
30MAR26 37.00 C 0.70 1.07 0.55 0.58 0.00 44 2,129 5,902 -474
30MAR26 38.00 C 0.48 0.72 0.35 0.38 0.00 46 1,212 9,381 +158
30MAR26 39.00 C 0.29 0.48 0.22 0.24 0.00 47 721 10,609 -68
30MAR26 40.00 C 0.17 0.32 0.15 0.16 -0.01 49 2,597 28,490 -939
30MAR26 41.00 C 0.14 0.20 0.12 0.10 -0.01 50 562 7,127 -191
30MAR26 42.00 C 0.12 0.14 0.10 0.07 0.00 53 309 7,110 -145
30MAR26 43.00 C 0.07 0.10 0.06 0.04 -0.01 53 1,013 5,093 +194
30MAR26 44.00 C 0.05 0.07 0.03 0.03 0.00 55 231 10,687 -170
30MAR26 45.00 C 0.03 0.04 0.02 0.02 0.00 57 545 12,691 +44
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 56 1 3,629 -1
30MAR26 47.00 C 0.02 0.02 0.02 0.01 0.00 60 7 4,308 -5
30MAR26 48.00 C 0.02 0.02 0.02 0.01 0.00 64 1 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9,724 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 72 79 21,711 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 12,619 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 22,569 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 152 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 157 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 161 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 166 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 170 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 175 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 179 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 183 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 187 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 191 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 195 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 198 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1,603 0
29APR26 16.00 C 0.00 0.00 0.00 19.41 +0.15 74 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 18.91 +0.16 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 18.38 +0.14 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 17.88 +0.14 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.38 +0.10 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.92 +0.14 66 0 0 0
29APR26 19.00 C 17.10 17.10 16.36 16.38 -0.24 0 164 563 +159
29APR26 19.50 C 0.00 0.00 0.00 15.88 +0.10 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.38 +0.10 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.38 +0.09 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.38 +0.13 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 12.40 +0.17 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 11.41 +0.16 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.44 +0.16 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.46 +0.15 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.50 +0.13 43 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 7.54 +0.12 41 0 93 0
29APR26 29.00 C 6.47 6.47 6.47 6.64 +0.17 43 1 1 0
29APR26 30.00 C 6.25 6.27 6.22 5.71 +0.14 40 104 792 -82
29APR26 31.00 C 0.00 0.00 0.00 5.00 +0.24 45 0 277 0
29APR26 32.00 C 4.62 4.80 4.20 4.05 +0.11 39 3 2,127 -1
29APR26 33.00 C 3.85 4.20 3.26 3.26 +0.08 37 22 760 0
29APR26 34.00 C 2.83 3.50 2.60 2.67 +0.11 38 204 1,862 -43
29APR26 35.00 C 2.23 2.88 2.08 2.10 +0.08 38 559 4,568 +96
29APR26 36.00 C 1.64 2.26 1.57 1.62 +0.07 38 1,402 4,381 +555
29APR26 37.00 C 1.36 1.79 1.22 1.25 +0.03 38 998 3,677 -69
29APR26 38.00 C 1.04 1.41 0.96 0.97 +0.05 39 493 4,865 +82
29APR26 39.00 C 0.79 1.10 0.74 0.74 +0.01 40 352 2,756 +77
29APR26 40.00 C 0.61 0.85 0.57 0.54 -0.01 39 897 4,466 -161
29APR26 41.00 C 0.50 0.66 0.46 0.40 -0.01 40 229 1,662 +22
29APR26 42.00 C 0.43 0.54 0.35 0.29 -0.02 40 276 2,464 -91
29APR26 43.00 C 0.38 0.41 0.29 0.21 -0.02 40 136 1,285 +49
29APR26 44.00 C 0.29 0.31 0.23 0.15 -0.02 40 60 796 -21
29APR26 45.00 C 0.23 0.27 0.23 0.11 -0.02 41 152 1,328 -28
29APR26 46.00 C 0.20 0.21 0.17 0.08 -0.01 41 396 1,776 +256
29APR26 47.00 C 0.16 0.16 0.13 0.06 -0.01 42 44 976 -16
29APR26 48.00 C 0.10 0.10 0.10 0.04 -0.01 42 20 1,444 0
29APR26 49.00 C 0.12 0.12 0.12 0.03 -0.01 42 6 389 -4
29APR26 50.00 C 0.10 0.10 0.08 0.02 -0.01 42 532 2,840 +398
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 44 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 53 0 2,377 0
29APR26 60.00 C 0.03 0.03 0.03 0.01 0.00 57 17 180 +16
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 68 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 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 83 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 19.41 +0.13 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 18.91 +0.16 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 18.41 +0.15 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 17.91 +0.16 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 17.42 +0.14 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 16.92 +0.14 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 16.42 -0.20 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 15.93 +0.15 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.43 +0.14 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.44 +0.12 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.48 +0.14 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.51 +0.15 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.55 +0.13 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.58 +0.12 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.62 +0.12 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.69 +0.12 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.77 +0.12 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.87 +0.07 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.06 +0.14 40 0 38 0
28MAY26 31.00 C 0.00 0.00 0.00 5.27 +0.14 40 0 392 0
28MAY26 32.00 C 0.00 0.00 0.00 4.53 +0.13 39 0 942 0
28MAY26 33.00 C 3.74 3.74 3.74 3.86 +0.12 39 2 309 -2
28MAY26 34.00 C 0.00 0.00 0.00 3.33 +0.20 40 0 1,178 0
28MAY26 35.00 C 3.00 3.37 2.64 2.68 +0.08 38 168 2,545 -36
28MAY26 36.00 C 2.46 2.80 2.42 2.22 +0.07 38 405 829 +192
28MAY26 37.00 C 2.20 2.29 1.81 1.81 +0.04 38 195 752 +37
28MAY26 38.00 C 1.63 2.00 1.49 1.49 +0.03 39 243 1,220 -73
28MAY26 39.00 C 1.29 1.63 1.29 1.24 +0.05 39 228 1,519 +48
28MAY26 40.00 C 1.10 1.36 1.10 1.01 +0.05 40 147 5,003 -10
28MAY26 41.00 C 0.90 1.11 0.84 0.82 +0.06 40 333 1,392 +115
28MAY26 42.00 C 0.92 0.92 0.92 0.66 +0.06 40 30 1,012 +30
28MAY26 43.00 C 0.67 0.78 0.67 0.53 +0.06 40 92 495 0
28MAY26 44.00 C 0.57 0.57 0.57 0.42 +0.05 40 30 586 0
28MAY26 45.00 C 0.43 0.54 0.41 0.34 +0.05 41 57 3,054 +31
28MAY26 46.00 C 0.36 0.36 0.36 0.27 +0.05 41 30 75 +24
28MAY26 47.00 C 0.41 0.41 0.41 0.22 +0.05 41 30 94 +30
28MAY26 48.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 202 0
28MAY26 52.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 72 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 +0.02 44 24 302 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 231 0
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 55 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 19.43 +0.13 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.95 +0.12 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.44 +0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.95 +0.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.47 +0.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.97 +0.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.49 -0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.99 +0.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.50 +0.13 0 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 14.54 +0.10 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.58 +0.10 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.62 +0.13 44 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.67 +0.12 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.71 +0.15 42 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 9.78 +0.13 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.88 +0.18 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.04 +0.19 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.19 +0.18 40 0 24 0
29JUN26 30.00 C 6.84 6.98 6.84 6.33 -0.04 38 14 69 -8
29JUN26 31.00 C 6.61 6.61 6.61 5.58 +0.18 38 30 335 0
29JUN26 32.00 C 5.25 5.65 4.04 4.89 +0.06 38 21 1,075 -5
29JUN26 33.00 C 0.00 0.00 0.00 4.26 +0.12 38 0 1,288 0
29JUN26 34.00 C 3.80 4.40 3.80 3.72 +0.04 38 133 3,288 -51
29JUN26 35.00 C 3.20 3.87 3.18 3.14 +0.11 37 2,110 3,211 -996
29JUN26 36.00 C 2.93 3.36 2.66 2.70 +0.09 38 836 3,334 +106
29JUN26 37.00 C 2.51 2.89 2.24 2.27 +0.04 37 923 3,109 -495
29JUN26 38.00 C 2.28 2.49 1.91 1.95 +0.06 38 553 5,601 -60
29JUN26 39.00 C 1.84 2.13 1.64 1.64 +0.05 38 597 1,470 -220
29JUN26 40.00 C 1.50 1.82 1.40 1.41 +0.04 39 363 4,560 -121
29JUN26 41.00 C 1.58 1.58 1.38 1.18 +0.02 39 91 5,715 +1
29JUN26 42.00 C 1.12 1.27 1.12 0.98 +0.01 39 162 5,686 +101
29JUN26 43.00 C 1.04 1.12 0.95 0.82 +0.01 39 80 2,860 -3
29JUN26 44.00 C 0.90 1.00 0.90 0.68 0.00 39 34 4,396 +29
29JUN26 45.00 C 0.72 0.87 0.72 0.56 0.00 39 147 12,740 +8
29JUN26 46.00 C 0.60 0.60 0.60 0.46 -0.01 39 98 1,436 0
29JUN26 47.00 C 0.64 0.64 0.61 0.38 -0.01 39 83 1,869 -80
29JUN26 48.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 4,696 0
29JUN26 49.00 C 0.50 0.50 0.50 0.26 -0.01 39 1 3,645 +1
29JUN26 50.00 C 0.40 0.44 0.38 0.21 -0.02 39 38 27,145 +21
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 4,331 0
29JUN26 55.00 C 0.26 0.26 0.24 0.08 -0.01 40 53 10,634 +1
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 3,657 0
29JUN26 60.00 C 0.16 0.17 0.14 0.03 -0.01 41 21 25,078 -1
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 4,403 0
29JUN26 65.00 C 0.13 0.13 0.13 0.01 -0.01 41 50 14,122 +50
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,122 0
29JUN26 70.00 C 0.08 0.08 0.08 0.01 0.00 45 63 15,255 +13
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,516 0
29JUN26 75.00 C 0.06 0.06 0.06 0.01 0.00 49 4 1,725 +3
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 19.63 +0.23 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.15 +0.23 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.67 +0.21 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.20 +0.22 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.72 +0.22 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.24 +0.20 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.77 +0.15 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.29 +0.21 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.82 +0.21 47 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 14.88 +0.21 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.96 +0.22 45 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 13.04 +0.22 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.14 +0.20 43 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 11.26 +0.20 42 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 10.42 +0.20 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.58 +0.19 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.77 +0.18 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.01 +0.19 39 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 7.28 +0.11 39 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 6.63 +0.11 39 0 100 0
29SEP26 32.00 C 6.85 6.85 6.85 5.97 +0.03 38 5 120 +5
29SEP26 33.00 C 5.35 5.35 5.35 5.35 -0.11 38 2 311 0
29SEP26 34.00 C 0.00 0.00 0.00 4.84 +0.09 38 0 154 0
29SEP26 35.00 C 4.95 4.95 4.95 4.35 +0.06 38 1 2,792 0
29SEP26 36.00 C 3.85 3.85 3.85 3.90 +0.05 38 1 5,667 +1
29SEP26 37.00 C 4.07 4.07 3.93 3.49 +0.03 38 3 1,488 -1
29SEP26 38.00 C 3.08 3.08 3.08 3.13 +0.04 38 10 7,415 -10
29SEP26 39.00 C 0.00 0.00 0.00 2.81 +0.04 38 0 6,121 0
29SEP26 40.00 C 2.57 2.98 2.48 2.51 +0.01 38 164 3,295 -33
29SEP26 41.00 C 2.66 2.66 2.29 2.27 +0.04 39 32 996 +32
29SEP26 42.00 C 2.03 2.03 2.03 2.03 +0.06 39 2 1,362 0
29SEP26 43.00 C 1.92 1.92 1.92 1.84 +0.06 39 30 1,490 -30
29SEP26 44.00 C 0.00 0.00 0.00 1.64 +0.04 40 8 2,748 +8
29SEP26 45.00 C 1.80 1.80 1.75 1.47 +0.01 40 3 3,044 -1
29SEP26 46.00 C 0.00 0.00 0.00 1.31 0.00 40 0 1,592 0
29SEP26 47.00 C 1.50 1.50 1.50 1.17 -0.02 40 1 1,428 0
29SEP26 48.00 C 1.13 1.13 1.13 1.05 -0.05 40 1 2,007 +1
29SEP26 49.00 C 1.14 1.14 1.14 0.94 -0.06 40 30 2,465 0
29SEP26 50.00 C 1.04 1.06 0.99 0.84 -0.05 40 22 17,249 -20
29SEP26 52.50 C 0.80 0.80 0.80 0.64 -0.08 41 2 3,004 0
29SEP26 55.00 C 0.68 0.68 0.68 0.49 -0.08 41 1 7,635 0
29SEP26 57.50 C 0.59 0.59 0.59 0.38 -0.08 42 1 661 -1
29SEP26 60.00 C 0.50 0.50 0.50 0.29 -0.09 42 200 6,904 -200
29SEP26 62.50 C 0.00 0.00 0.00 0.23 -0.08 43 0 909 0
29SEP26 65.00 C 0.37 0.37 0.37 0.18 -0.08 43 1 2,669 -1
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.08 43 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 379 0
29SEP26 72.50 C 0.29 0.29 0.29 0.09 -0.07 44 74 348 0
29SEP26 75.00 C 0.24 0.24 0.24 0.08 -0.06 45 3 1,076 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.06 45 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.06 46 0 1,092 0
29SEP26 85.00 C 0.16 0.16 0.12 0.03 -0.06 45 30 258 -20
30DEC26 16.00 C 0.00 0.00 0.00 19.97 +0.32 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.50 +0.32 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.03 +0.31 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.56 +0.30 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.10 +0.31 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.53 +0.21 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.06 +0.20 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.71 +0.30 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.16 +0.21 47 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 15.36 +0.30 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.47 +0.29 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.60 +0.28 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.66 +0.19 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.84 +0.17 42 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 10.68 -0.19 36 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 10.29 +0.20 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 9.50 +0.15 40 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 8.79 +0.14 40 0 62 0
30DEC26 30.00 C 8.89 8.89 8.89 8.20 +0.10 40 1 128 -1
30DEC26 31.00 C 0.00 0.00 0.00 7.46 +0.19 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.89 +0.13 39 0 104 0
30DEC26 33.00 C 0.00 0.00 0.00 6.32 +0.12 39 0 982 0
30DEC26 34.00 C 6.20 6.35 6.00 5.74 +0.26 38 44 488 -40
30DEC26 35.00 C 5.87 5.87 5.80 5.23 +0.07 38 3 844 -1
30DEC26 36.00 C 4.87 4.87 4.87 4.87 +0.03 38 1 7,464 +1
30DEC26 37.00 C 4.61 4.84 4.61 4.46 +0.08 38 32 3,403 -30
30DEC26 38.00 C 0.00 0.00 0.00 4.08 +0.02 38 0 3,877 0
30DEC26 39.00 C 4.13 4.13 4.13 3.75 +0.05 38 4 1,319 0
30DEC26 40.00 C 3.75 4.00 3.75 3.46 +0.09 39 117 836 -10
30DEC26 41.00 C 3.66 3.66 3.66 3.17 +0.10 39 2 2,238 0
30DEC26 42.00 C 0.00 0.00 0.00 2.92 +0.12 39 0 1,343 0
30DEC26 43.00 C 0.00 0.00 0.00 2.69 +0.14 39 0 217 0
30DEC26 44.00 C 0.00 0.00 0.00 2.46 +0.15 39 0 483 0
30DEC26 45.00 C 2.24 2.24 2.24 2.22 +0.12 39 101 3,116 0
30DEC26 46.00 C 2.34 2.34 2.34 2.06 +0.16 39 1 126 +1
30DEC26 47.00 C 2.09 2.09 2.09 1.89 +0.17 40 30 172 0
30DEC26 48.00 C 0.00 0.00 0.00 1.73 +0.17 40 0 142 0
30DEC26 49.00 C 1.77 1.77 1.77 1.58 +0.17 40 2 153 +2
30DEC26 50.00 C 1.69 1.81 1.56 1.45 +0.17 40 56 1,101 +12
30DEC26 52.50 C 1.43 1.43 1.34 1.17 +0.18 40 9 1,610 +5
30DEC26 55.00 C 1.16 1.17 1.16 0.94 +0.17 40 40 1,690 +20
30DEC26 57.50 C 1.03 1.03 1.00 0.76 +0.16 40 7 305 +7
30DEC26 60.00 C 0.88 0.93 0.84 0.62 +0.16 41 200 837 +100
30DEC26 62.50 C 0.00 0.00 0.00 0.51 +0.15 41 0 332 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 +0.15 41 0 104 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 +0.12 41 0 157 0
30DEC26 70.00 C 0.55 0.55 0.55 0.28 +0.10 42 5 130 +5
30DEC26 72.50 C 0.00 0.00 0.00 0.24 +0.08 42 0 74 0
30DEC26 75.00 C 0.42 0.42 0.42 0.20 +0.06 42 3 479 +3
30DEC26 77.50 C 0.00 0.00 0.00 0.17 +0.05 43 0 26 0
30DEC26 80.00 C 0.37 0.37 0.34 0.14 +0.03 43 70 393 -29
30MAR27 16.00 C 0.00 0.00 0.00 20.11 +0.22 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.64 +0.26 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.18 +0.26 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.73 +0.22 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.28 +0.21 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.83 +0.21 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.40 +0.22 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.93 +0.24 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.49 +0.19 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.64 +0.21 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.79 +0.20 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.95 +0.18 43 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 13.12 +0.15 42 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 12.33 +0.15 42 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 11.56 +0.14 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.83 +0.14 40 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 10.14 +0.15 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 9.47 +0.15 40 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 8.82 +0.20 39 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 8.21 +0.20 39 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 7.65 +0.13 39 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 7.11 +0.13 39 0 3,824 0
30MAR27 34.00 C 0.00 0.00 0.00 6.59 +0.12 39 0 4,841 0
30MAR27 35.00 C 0.00 0.00 0.00 5.93 +0.01 37 0 1,164 0
30MAR27 36.00 C 5.70 5.70 5.70 5.73 +0.16 39 1 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.27 +0.10 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 4.91 +0.13 39 0 55 0
30MAR27 39.00 C 0.00 0.00 0.00 4.56 +0.12 39 0 0 0
30MAR27 40.00 C 4.66 4.80 4.40 4.29 +0.25 39 51 70 +49
30MAR27 41.00 C 0.00 0.00 0.00 3.93 +0.10 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.66 +0.13 39 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 3.40 +0.14 39 0 206 0
30MAR27 44.00 C 0.00 0.00 0.00 3.15 +0.15 39 0 100 0
30MAR27 45.00 C 2.93 2.93 2.93 2.91 +0.14 39 11 22 +11
30MAR27 46.00 C 0.00 0.00 0.00 2.69 +0.14 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.49 +0.14 39 0 13 0
30MAR27 48.00 C 0.00 0.00 0.00 2.30 +0.14 39 0 10 0
30MAR27 49.00 C 2.20 2.20 2.20 2.12 +0.14 39 1 1 +1
30MAR27 50.00 C 2.30 2.46 2.26 1.96 +0.14 39 32 60 +28
TOTAL CALL 39,018 749,190 -1,561
20MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
20MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
20MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 200 0
20MAR26 30.00 P 0.02 0.02 0.01 0.01 0.00 80 40 147 +40
20MAR26 31.00 P 0.02 0.02 0.02 0.03 +0.01 78 7 209 0
20MAR26 32.00 P 0.02 0.03 0.02 0.05 0.00 69 89 458 -26
20MAR26 33.00 P 0.07 0.09 0.04 0.11 -0.01 63 188 461 +83
20MAR26 34.00 P 0.18 0.22 0.10 0.24 -0.04 58 847 1,003 +4
20MAR26 35.00 P 0.38 0.55 0.22 0.51 -0.11 53 4,815 1,985 +967
20MAR26 36.00 P 0.86 1.12 0.50 1.05 -0.17 53 688 166 +102
20MAR26 37.00 P 1.10 1.81 1.06 1.83 -0.18 56 103 81 +81
20MAR26 38.00 P 2.19 2.19 2.19 2.82 -0.07 74 30 30 +30
20MAR26 39.00 P 0.00 0.00 0.00 3.76 -0.08 82 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 4.66 -0.15 70 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 5.64 -0.16 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 6.64 -0.26 0 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 7.64 -0.26 0 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 8.64 -0.26 0 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 9.64 -0.26 0 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 10.64 -0.26 0 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 11.64 -0.26 0 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 12.64 -0.32 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 13.64 -0.26 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 14.64 -0.26 0 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 53 0
27MAR26 31.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 63 0
27MAR26 32.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 23 0
27MAR26 33.00 P 0.25 0.27 0.20 0.30 -0.05 49 129 117 +66
27MAR26 34.00 P 0.43 0.56 0.31 0.55 -0.06 48 153 74 -3
27MAR26 35.00 P 0.83 0.96 0.52 0.96 -0.07 49 233 97 +74
27MAR26 36.00 P 1.26 1.47 0.90 1.47 -0.12 48 208 23 +23
27MAR26 37.00 P 0.00 0.00 0.00 2.15 -0.11 48 0 0 0
27MAR26 38.00 P 0.00 0.00 0.00 3.01 -0.10 53 0 0 0
27MAR26 39.00 P 0.00 0.00 0.00 3.76 -0.22 46 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 4.70 -0.19 47 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 5.66 -0.18 47 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 6.70 -0.21 62 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 7.73 - 73 0 0 -
27MAR26 44.00 P 0.00 0.00 0.00 8.72 - 78 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 271 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16,678 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 761 0
30MAR26 27.00 P 0.01 0.01 0.01 0.01 0.00 60 120 992 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 53 402 2,110 -269
30MAR26 29.00 P 0.04 0.04 0.04 0.02 0.00 50 5 4,375 -5
30MAR26 30.00 P 0.06 0.08 0.05 0.04 -0.01 48 254 6,060 -12
30MAR26 31.00 P 0.12 0.12 0.07 0.09 -0.02 47 103 4,952 -16
30MAR26 32.00 P 0.22 0.22 0.12 0.18 -0.03 46 502 8,179 +228
30MAR26 33.00 P 0.38 0.38 0.21 0.32 -0.08 44 439 8,301 -124
30MAR26 34.00 P 0.50 0.62 0.35 0.59 -0.07 44 1,141 9,638 +230
30MAR26 35.00 P 0.90 1.00 0.58 0.96 -0.14 43 3,568 26,128 -1,390
30MAR26 36.00 P 1.47 1.56 0.94 1.53 -0.15 44 2,032 8,711 -121
30MAR26 37.00 P 2.08 2.27 1.46 2.18 -0.24 44 1,826 8,302 -144
30MAR26 38.00 P 2.52 3.05 2.12 3.05 -0.11 49 112 6,083 -91
30MAR26 39.00 P 2.98 3.18 2.98 3.93 -0.12 52 134 8,875 +26
30MAR26 40.00 P 4.13 4.50 4.00 4.77 -0.16 49 7 25,211 +1
30MAR26 41.00 P 0.00 0.00 0.00 5.72 -0.16 51 0 5,811 0
30MAR26 42.00 P 5.97 6.05 5.97 6.82 -0.09 67 2 17,761 -1
30MAR26 43.00 P 0.00 0.00 0.00 7.75 -0.20 67 0 3,970 0
30MAR26 44.00 P 0.00 0.00 0.00 8.73 -0.34 71 0 1,303 0
30MAR26 45.00 P 0.00 0.00 0.00 9.73 -0.24 76 0 836 0
30MAR26 46.00 P 9.90 9.90 9.90 10.73 -0.21 82 1 834 0
30MAR26 47.00 P 0.00 0.00 0.00 11.73 -0.17 87 0 756 0
30MAR26 48.00 P 12.17 12.61 12.17 12.80 -0.16 102 75 5,769 -125
30MAR26 49.00 P 0.00 0.00 0.00 13.74 -0.16 98 0 462 0
30MAR26 50.00 P 0.00 0.00 0.00 14.74 -0.16 103 0 3,219 0
30MAR26 52.50 P 0.00 0.00 0.00 17.23 -0.17 113 0 2,739 0
30MAR26 55.00 P 0.00 0.00 0.00 19.74 -0.17 125 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 22.23 -0.16 134 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 24.74 -0.15 145 0 1,795 0
30MAR26 62.50 P 0.00 0.00 0.00 27.24 -0.17 154 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.74 -0.17 163 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.24 -0.17 171 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.74 -0.15 179 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.23 -0.18 184 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.74 -0.17 193 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.24 -0.17 200 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.74 -0.16 207 0 623 0
30MAR26 82.50 P 0.00 0.00 0.00 47.24 -0.17 213 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.74 -0.17 219 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.24 -0.17 225 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.74 -0.17 231 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.24 -0.13 237 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.72 -0.17 237 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.24 -0.17 247 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.74 -0.17 253 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.24 -0.15 258 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.74 -0.17 263 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.19 -0.22 250 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.73 -0.16 269 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 88 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29APR26 23.00 P 0.03 0.03 0.03 0.01 0.00 50 108 692 +100
29APR26 24.00 P 0.04 0.04 0.04 0.01 0.00 46 97 504 +77
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 45 0 2,945 0
29APR26 26.00 P 0.07 0.07 0.07 0.03 0.00 43 145 1,176 -15
29APR26 27.00 P 0.09 0.12 0.09 0.06 0.00 43 35 1,485 +5
29APR26 28.00 P 0.13 0.16 0.13 0.10 0.00 42 130 1,248 -125
29APR26 29.00 P 0.20 0.21 0.20 0.16 -0.01 41 16 1,560 +16
29APR26 30.00 P 0.25 0.31 0.23 0.27 -0.02 41 438 4,074 +43
29APR26 31.00 P 0.35 0.42 0.31 0.42 -0.03 40 279 3,310 +95
29APR26 32.00 P 0.50 0.62 0.44 0.60 -0.06 39 98 4,036 +63
29APR26 33.00 P 0.77 0.88 0.62 0.85 -0.06 38 236 3,990 -27
29APR26 34.00 P 1.08 1.21 0.88 1.21 -0.07 38 485 3,950 -22
29APR26 35.00 P 1.57 1.67 1.21 1.63 -0.09 38 1,843 7,552 -447
29APR26 36.00 P 1.90 2.17 1.60 2.16 -0.11 38 1,702 3,541 +131
29APR26 37.00 P 2.37 2.79 2.21 2.88 -0.07 40 686 3,799 +14
29APR26 38.00 P 2.97 3.44 2.77 3.52 -0.14 39 121 1,936 -91
29APR26 39.00 P 4.00 4.00 3.49 4.15 -0.30 36 70 1,992 -2
29APR26 40.00 P 4.29 4.35 4.29 4.94 -0.35 35 2 296 0
29APR26 41.00 P 5.61 5.61 5.17 6.07 +0.01 44 2 52 +1
29APR26 42.00 P 0.00 0.00 0.00 6.82 -0.27 39 0 93 0
29APR26 43.00 P 7.57 7.57 7.57 7.87 -0.12 45 1 76 0
29APR26 44.00 P 0.00 0.00 0.00 8.81 -0.26 46 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 9.77 -0.20 47 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 10.74 -0.21 49 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 11.73 -0.17 51 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 12.80 -0.16 58 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.74 -0.16 58 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.74 -0.16 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.23 -0.17 66 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.74 -0.17 73 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.24 -0.15 79 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.74 -0.15 85 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.24 -0.17 90 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.74 -0.17 95 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.24 -0.17 100 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.74 -0.15 104 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.24 -0.17 109 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.74 -0.17 113 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.24 -0.17 117 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.74 -0.16 121 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 11 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 0.00 43 0 100 0
28MAY26 25.00 P 0.13 0.13 0.13 0.07 0.00 42 30 628 +30
28MAY26 26.00 P 0.17 0.17 0.17 0.11 0.00 42 30 1,098 +30
28MAY26 27.00 P 0.21 0.22 0.21 0.18 +0.01 42 70 1,470 +5
28MAY26 28.00 P 0.25 0.25 0.25 0.27 0.00 41 30 1,274 0
28MAY26 29.00 P 0.33 0.33 0.33 0.40 0.00 41 121 926 -43
28MAY26 30.00 P 0.50 0.56 0.44 0.56 -0.01 40 79 2,254 +40
28MAY26 31.00 P 0.58 0.76 0.58 0.76 -0.03 40 81 2,882 -21
28MAY26 32.00 P 0.84 0.98 0.77 0.99 -0.05 39 192 2,224 0
28MAY26 33.00 P 1.18 1.30 1.02 1.29 -0.09 38 395 3,324 +142
28MAY26 34.00 P 1.43 1.70 1.31 1.69 -0.06 38 333 1,732 +62
28MAY26 35.00 P 1.91 2.16 1.69 2.14 -0.10 38 410 1,889 -3
28MAY26 36.00 P 2.23 2.66 2.19 2.65 -0.11 38 421 609 +113
28MAY26 37.00 P 2.72 3.29 2.71 3.28 -0.11 38 336 746 +144
28MAY26 38.00 P 3.70 3.70 3.43 3.89 -0.19 37 180 1,009 +129
28MAY26 39.00 P 0.00 0.00 0.00 4.71 -0.08 39 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 5.46 -0.11 39 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 6.27 -0.24 39 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 7.21 -0.09 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.09 -0.18 42 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 8.98 -0.11 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.90 -0.08 43 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 10.84 -0.11 44 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 11.78 -0.14 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.80 -0.16 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.74 -0.16 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.74 -0.16 49 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.23 -0.17 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.74 -0.17 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.24 -0.15 64 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.74 -0.15 68 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.24 -0.17 72 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.74 -0.17 77 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.24 -0.17 81 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.74 -0.15 84 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.24 -0.17 88 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.74 -0.17 91 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 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 3,890 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 40 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 170 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.07 38 0 798 0
29JUN26 26.00 P 0.26 0.27 0.26 0.18 -0.08 39 31 1,459 -1
29JUN26 27.00 P 0.34 0.34 0.33 0.27 -0.10 38 90 1,297 -16
29JUN26 28.00 P 0.43 0.44 0.42 0.40 -0.11 38 62 2,941 +60
29JUN26 29.00 P 0.54 0.54 0.54 0.56 -0.11 38 30 3,537 +30
29JUN26 30.00 P 0.80 0.82 0.66 0.77 -0.08 38 196 4,203 +129
29JUN26 31.00 P 0.89 1.03 0.85 1.03 -0.06 38 192 3,600 +141
29JUN26 32.00 P 1.24 1.29 1.07 1.32 -0.05 38 637 4,914 +373
29JUN26 33.00 P 1.46 1.47 1.37 1.66 -0.06 38 342 8,961 +260
29JUN26 34.00 P 1.89 2.07 1.78 2.07 -0.06 38 105 11,213 +86
29JUN26 35.00 P 2.49 2.54 2.17 2.54 -0.07 37 133 11,301 +22
29JUN26 36.00 P 2.88 3.11 2.55 3.08 -0.08 37 900 5,278 -122
29JUN26 37.00 P 3.43 3.69 3.14 3.66 -0.06 37 779 12,482 +443
29JUN26 38.00 P 4.05 4.30 3.77 4.35 -0.09 38 482 10,550 -163
29JUN26 39.00 P 4.33 4.50 4.33 5.01 -0.13 37 90 5,757 -90
29JUN26 40.00 P 5.38 5.38 5.38 5.78 -0.14 38 1 10,978 +1
29JUN26 41.00 P 6.16 6.16 6.15 6.66 -0.11 40 60 9,172 -30
29JUN26 42.00 P 0.00 0.00 0.00 7.45 -0.13 40 0 2,370 0
29JUN26 43.00 P 0.00 0.00 0.00 8.32 -0.15 40 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 9.19 -0.16 41 0 3,086 0
29JUN26 45.00 P 0.00 0.00 0.00 9.90 -0.38 37 5 17,865 0
29JUN26 46.00 P 10.69 10.69 10.38 11.00 -0.10 42 60 925 +30
29JUN26 47.00 P 0.00 0.00 0.00 11.92 -0.19 42 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.80 -0.17 41 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.80 -0.12 43 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.77 -0.13 43 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.24 -0.16 47 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 19.74 -0.17 51 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 22.24 -0.15 55 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 24.74 -0.15 59 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 27.24 -0.17 62 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 29.74 -0.17 66 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.24 -0.17 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.74 -0.15 72 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.24 -0.17 76 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.74 -0.17 79 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.24 -0.17 81 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.74 -0.16 84 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.24 -0.17 87 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.74 -0.17 89 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.24 -0.17 92 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.74 -0.17 94 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.24 -0.13 96 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.73 -0.16 98 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.24 -0.17 101 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.74 -0.17 103 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.24 -0.15 105 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.74 -0.17 107 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.24 -0.17 109 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.73 -0.16 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP26 20.00 P 0.20 0.20 0.20 0.08 -0.02 41 4 1,109 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.04 40 0 628 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.05 40 0 355 0
29SEP26 25.00 P 0.58 0.58 0.58 0.45 -0.07 39 1 551 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.61 -0.06 39 0 1,433 0
29SEP26 27.00 P 0.80 0.80 0.80 0.79 -0.07 39 15 1,175 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.00 -0.08 39 0 4,831 0
29SEP26 29.00 P 1.19 1.19 1.19 1.26 -0.04 39 5 1,526 +5
29SEP26 30.00 P 1.31 1.31 1.31 1.53 -0.03 39 3 8,265 -3
29SEP26 31.00 P 1.70 1.80 1.70 1.83 -0.04 38 23 1,616 -10
29SEP26 32.00 P 1.90 1.90 1.90 2.18 -0.03 38 3 2,062 0
29SEP26 33.00 P 2.27 2.28 2.27 2.56 -0.03 38 31 3,973 -30
29SEP26 34.00 P 0.00 0.00 0.00 3.00 -0.05 37 0 1,993 0
29SEP26 35.00 P 0.00 0.00 0.00 3.50 -0.01 37 0 9,542 0
29SEP26 36.00 P 3.69 3.86 3.60 4.04 -0.01 37 5 22,194 -4
29SEP26 37.00 P 0.00 0.00 0.00 4.62 -0.04 37 0 5,025 0
29SEP26 38.00 P 5.00 5.02 5.00 5.29 -0.06 38 31 7,014 +1
29SEP26 39.00 P 5.45 5.45 5.45 5.88 -0.16 37 1 9,147 -1
29SEP26 40.00 P 0.00 0.00 0.00 6.69 -0.09 39 0 4,667 0
29SEP26 41.00 P 6.80 6.80 6.80 7.44 -0.29 39 1 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 8.21 -0.11 39 0 938 0
29SEP26 43.00 P 8.62 8.62 8.62 9.00 -0.12 39 30 2,658 +30
29SEP26 44.00 P 0.00 0.00 0.00 9.92 -0.02 41 0 1,769 0
29SEP26 45.00 P 0.00 0.00 0.00 10.65 -0.13 40 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.52 -0.17 40 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 12.40 -0.16 40 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.28 -0.16 41 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 14.18 -0.20 41 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.06 -0.22 41 0 7,648 0
29SEP26 52.50 P 0.00 0.00 0.00 17.40 -0.19 41 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.76 -0.22 41 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 22.24 -0.20 44 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.74 -0.21 47 0 134 0
29SEP26 62.50 P 26.89 27.45 26.89 27.24 -0.21 49 50 50 0
29SEP26 65.00 P 0.00 0.00 0.00 29.74 -0.21 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.24 -0.21 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.74 -0.21 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.24 -0.21 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.74 -0.21 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.24 -0.18 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.74 -0.21 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.24 -0.21 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.74 -0.21 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 0.00 38 0 14 0
30DEC26 20.00 P 0.35 0.37 0.35 0.16 0.00 38 12 548 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.23 0.00 38 0 153 0
30DEC26 22.00 P 0.51 0.51 0.51 0.32 0.00 38 30 193 +27
30DEC26 23.00 P 0.00 0.00 0.00 0.44 0.00 38 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 -0.01 38 0 564 0
30DEC26 25.00 P 0.89 0.89 0.86 0.74 -0.02 38 31 1,340 -1
30DEC26 26.00 P 1.02 1.02 1.02 0.96 -0.01 38 30 377 -30
30DEC26 27.00 P 1.30 1.30 1.30 1.18 -0.03 38 1 703 +1
30DEC26 28.00 P 1.36 1.36 1.36 1.46 -0.03 38 30 906 0
30DEC26 29.00 P 1.66 1.71 1.66 1.76 -0.04 38 20 1,065 -10
30DEC26 30.00 P 2.00 2.00 1.99 2.12 -0.03 39 2 4,165 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 -0.03 38 0 1,404 0
30DEC26 32.00 P 2.50 2.50 2.50 2.84 -0.02 38 31 5,182 0
30DEC26 33.00 P 3.12 3.12 3.12 3.25 -0.04 38 4 2,290 +4
30DEC26 34.00 P 3.70 3.70 3.70 3.71 -0.04 37 3 1,445 0
30DEC26 35.00 P 4.01 4.01 3.76 4.20 -0.03 37 13 3,718 -9
30DEC26 36.00 P 4.28 4.77 4.28 4.77 -0.02 38 531 7,545 +221
30DEC26 37.00 P 0.00 0.00 0.00 5.33 -0.02 37 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 6.02 -0.01 38 1 4,475 +1
30DEC26 39.00 P 0.00 0.00 0.00 6.64 -0.06 38 0 2,158 0
30DEC26 40.00 P 6.81 6.81 6.81 7.35 -0.08 38 33 1,994 +5
30DEC26 41.00 P 0.00 0.00 0.00 8.07 -0.09 38 0 493 0
30DEC26 42.00 P 0.00 0.00 0.00 8.82 -0.09 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.58 -0.10 39 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 10.37 -0.10 39 0 119 0
30DEC26 45.00 P 0.00 0.00 0.00 11.17 -0.10 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 11.99 -0.08 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 12.82 -0.11 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.68 -0.11 39 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 14.57 -0.13 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.44 -0.15 40 0 104 0
30DEC26 52.50 P 0.00 0.00 0.00 17.68 -0.17 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.97 -0.13 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.69 +0.14 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.75 -0.20 41 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 27.24 -0.21 43 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 29.74 -0.22 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.24 -0.22 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.74 -0.21 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.24 -0.22 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.74 -0.22 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.24 -0.21 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.74 -0.27 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
30MAR27 17.50 P 0.34 0.34 0.34 0.09 -0.05 36 4 4 +4
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.07 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.08 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 -0.08 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.10 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 -0.11 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 -0.12 37 0 57 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 -0.12 37 0 105 0
30MAR27 25.00 P 1.24 1.24 1.24 0.99 -0.13 37 3 27 +3
30MAR27 26.00 P 1.37 1.37 1.37 1.23 -0.14 37 1 296 0
30MAR27 27.00 P 0.00 0.00 0.00 1.52 -0.13 38 0 479 0
30MAR27 28.00 P 0.00 0.00 0.00 1.82 -0.13 38 0 192 0
30MAR27 29.00 P 0.00 0.00 0.00 2.18 -0.12 38 0 422 0
30MAR27 30.00 P 0.00 0.00 0.00 2.55 -0.08 38 0 320 0
30MAR27 31.00 P 0.00 0.00 0.00 2.98 0.00 38 0 34 0
30MAR27 32.00 P 0.00 0.00 0.00 3.38 0.00 38 0 180 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 -0.04 38 0 3,802 0
30MAR27 34.00 P 0.00 0.00 0.00 4.27 -0.03 37 0 4,813 0
30MAR27 35.00 P 0.00 0.00 0.00 4.78 -0.03 37 0 1,000 0
30MAR27 36.00 P 4.95 4.97 4.95 5.33 -0.03 37 2 123 +2
30MAR27 37.00 P 0.00 0.00 0.00 5.89 0.00 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.60 +0.05 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 7.25 +0.05 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 7.90 -0.10 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 8.59 -0.09 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 9.34 -0.11 38 0 10 0
30MAR27 43.00 P 10.00 10.00 10.00 10.07 -0.19 38 4 94 +4
30MAR27 44.00 P 10.10 10.15 10.10 10.84 -0.14 39 60 100 +60
30MAR27 45.00 P 0.00 0.00 0.00 11.64 -0.13 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.45 -0.12 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.25 -0.14 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.08 -0.19 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.93 -0.13 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.78 -0.11 39 0 0 0
TOTAL PUT 32,699 595,061 +1,513
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$ 18.53
30MAR26 3.90 C 0.00 0.00 0.00 14.63 +0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.53 +0.13 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.43 +0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.33 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.23 +0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.13 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.03 +0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.93 +0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.83 +0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.73 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.63 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.53 +0.12 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.28 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.04 +0.12 239 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.79 +0.13 230 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.54 +0.13 221 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.29 +0.12 212 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.04 +0.14 203 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.79 +0.12 195 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.54 +0.14 187 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.29 +0.12 180 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.04 +0.13 172 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.79 +0.13 165 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.54 +0.14 158 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.29 +0.11 151 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.04 +0.12 145 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.79 +0.13 138 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.54 +0.13 132 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.29 +0.13 125 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.04 +0.12 119 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.79 +0.12 113 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.54 +0.09 106 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.04 +0.14 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.54 +0.13 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.04 +0.11 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.54 +0.13 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.04 +0.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.54 +0.12 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.04 +0.14 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.55 +0.13 64 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.05 +0.13 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.57 +0.12 61 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 3.09 +0.10 59 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 2.63 +0.09 59 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.20 +0.07 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.80 +0.10 59 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.40 +0.03 56 0 3 0
30MAR26 18.00 C 1.28 1.28 1.08 1.10 +0.02 58 2 6 0
30MAR26 18.50 C 0.00 0.00 0.00 0.85 +0.01 59 0 14 0
30MAR26 19.00 C 0.92 0.98 0.92 0.64 0.00 60 2 80 -2
30MAR26 19.50 C 0.67 0.74 0.59 0.47 -0.01 60 22 33 +19
30MAR26 20.00 C 0.37 0.37 0.37 0.34 -0.01 60 1 10 +1
30MAR26 21.00 C 0.33 0.34 0.18 0.16 -0.02 60 5 54 0
30MAR26 22.00 C 0.15 0.17 0.08 0.07 -0.01 60 7 119 -3
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 120 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 144 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 4.64 - 51 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 4.23 +0.05 57 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.73 +0.02 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.39 +0.07 56 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.94 -0.02 53 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.57 +0.01 53 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.24 +0.01 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.92 0.00 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.64 -0.01 53 0 0 0
29APR26 18.50 C 1.48 1.48 1.48 1.38 -0.02 52 12 12 +12
29APR26 19.00 C 1.40 1.54 1.40 1.16 -0.04 52 8 29 -2
29APR26 19.50 C 0.00 0.00 0.00 0.97 -0.02 53 0 51 0
29APR26 20.00 C 0.00 0.00 0.00 0.80 -0.03 52 0 28 0
29APR26 21.00 C 0.73 0.80 0.73 0.52 -0.06 52 5 49 +3
29APR26 22.00 C 0.47 0.47 0.47 0.34 -0.05 52 1 45 +1
29APR26 23.00 C 0.23 0.23 0.23 0.22 -0.04 52 1 183 +1
29APR26 24.00 C 0.21 0.25 0.14 0.14 -0.03 53 3 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 158 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 49 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 14.00 C 0.00 0.00 0.00 4.80 - 52 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 4.39 +0.05 53 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.93 -0.01 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.54 -0.04 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.22 0.00 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.84 -0.03 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.52 -0.03 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.23 -0.03 50 0 0 0
28MAY26 18.00 C 1.90 1.90 1.90 1.97 +0.03 50 30 30 +15
28MAY26 18.50 C 1.67 1.67 1.67 1.72 +0.01 50 15 30 +15
28MAY26 19.00 C 0.00 0.00 0.00 1.47 -0.02 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.27 -0.03 49 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 1.10 -0.02 49 0 78 0
28MAY26 21.00 C 0.95 0.98 0.92 0.80 -0.05 49 60 123 +60
28MAY26 22.00 C 0.72 0.72 0.72 0.59 -0.04 50 15 46 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.42 -0.05 50 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.31 -0.03 50 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.22 -0.03 50 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.99 +0.09 130 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.88 +0.07 121 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.82 +0.18 140 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.70 +0.09 128 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.61 +0.13 131 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.32 0.00 97 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.10 +0.09 116 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.85 +0.06 111 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.62 +0.04 114 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.37 +0.11 110 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.08 +0.06 83 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.79 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.57 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.38 +0.16 96 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.15 +0.13 98 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.88 +0.16 89 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.62 +0.10 82 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.37 +0.09 79 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.09 +0.11 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.89 +0.11 78 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.61 +0.11 66 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.31 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.16 +0.13 74 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.85 +0.10 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.57 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.15 +0.12 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.65 +0.14 56 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.19 +0.14 57 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.72 +0.13 56 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.31 +0.17 59 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.82 +0.13 55 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.42 +0.13 57 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.99 +0.08 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.60 +0.09 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.11 +0.02 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.74 -0.03 51 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.37 -0.06 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.14 +0.06 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.83 +0.02 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.54 +0.03 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.24 +0.03 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 1.99 0.00 50 0 34 0
29JUN26 19.00 C 2.15 2.15 2.15 1.77 -0.01 50 1 5 +1
29JUN26 19.50 C 0.00 0.00 0.00 1.57 0.00 50 0 11 0
29JUN26 20.00 C 0.00 0.00 0.00 1.38 -0.02 50 0 51 0
29JUN26 21.00 C 1.28 1.28 1.28 1.08 -0.01 50 4 46 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 -0.01 50 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.64 -0.02 50 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.48 -0.03 50 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.36 -0.04 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.10 +0.03 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.89 +0.09 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.62 +0.10 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.36 +0.08 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.16 +0.12 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.88 +0.09 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.68 +0.15 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.15 +0.10 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.69 +0.10 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.27 +0.08 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.80 +0.05 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.37 0.00 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.95 +0.02 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.56 -0.03 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.18 -0.05 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.91 +0.16 52 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.47 0.00 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.12 -0.03 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.86 +0.02 49 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 3.55 -0.02 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.28 0.00 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.01 -0.03 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 2.78 -0.01 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.54 -0.04 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.36 -0.02 48 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 -0.04 48 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 -0.04 48 0 2 0
29SEP26 21.00 C 2.10 2.10 2.10 1.70 -0.03 49 2 19 +2
29SEP26 22.00 C 0.00 0.00 0.00 1.44 -0.04 49 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 1.21 -0.05 49 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 1.02 -0.05 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.87 -0.04 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.73 -0.05 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.61 -0.05 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 -0.05 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.38 -0.01 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.97 +0.03 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.58 -0.02 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.23 +0.03 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.90 +0.07 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.58 +0.08 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.20 +0.02 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.95 +0.07 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.56 -0.02 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.30 -0.01 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.03 -0.03 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.85 +0.07 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.54 -0.03 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 +0.03 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 -0.02 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.89 -0.04 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.71 -0.04 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.54 -0.04 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.23 -0.04 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 2.02 -0.05 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.77 -0.06 49 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.51 -0.05 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.33 -0.06 48 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.17 -0.05 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.02 -0.03 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.03 48 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.77 -0.04 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 -0.04 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.58 -0.03 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 -0.05 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.86 - 47 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 5.57 +0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.28 0.00 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.00 0.00 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.72 -0.02 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.48 -0.01 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.24 -0.02 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.01 -0.04 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.79 -0.04 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.57 -0.02 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.38 -0.03 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.22 -0.01 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.03 -0.02 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.72 -0.02 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.44 -0.04 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.20 -0.02 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.98 -0.04 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.78 -0.05 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.61 -0.03 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.42 -0.04 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.28 -0.04 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 -0.03 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.99 -0.03 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.82 -0.01 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
TOTAL CALL 196 4,661 +138
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 315 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 300 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 279 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 259 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 250 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 241 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 233 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 225 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 203 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 190 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 183 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 -0.03 58 0 106 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 -0.03 60 0 22 0
30MAR26 16.50 P 0.00 0.00 0.00 0.15 -0.06 59 0 56 0
30MAR26 17.00 P 0.00 0.00 0.00 0.26 -0.07 60 0 42 0
30MAR26 17.50 P 0.29 0.32 0.29 0.40 -0.10 60 3 50 0
30MAR26 18.00 P 0.51 0.51 0.50 0.58 -0.13 59 7 20 +5
30MAR26 18.50 P 0.69 0.69 0.69 0.82 -0.13 60 1 11 +1
30MAR26 19.00 P 0.00 0.00 0.00 1.11 -0.14 61 0 50 0
30MAR26 19.50 P 1.19 1.19 1.19 1.44 -0.17 61 1 64 0
30MAR26 20.00 P 0.00 0.00 0.00 1.84 -0.15 64 0 186 0
30MAR26 21.00 P 3.08 3.08 3.08 2.61 -0.14 60 2 133 -2
30MAR26 22.00 P 0.00 0.00 0.00 3.60 -0.13 73 0 102 0
30MAR26 23.00 P 0.00 0.00 0.00 4.55 -0.13 77 0 80 0
30MAR26 24.00 P 0.00 0.00 0.00 5.51 -0.13 78 0 44 0
30MAR26 25.00 P 0.00 0.00 0.00 6.52 -0.11 91 1 54 0
30MAR26 26.00 P 0.00 0.00 0.00 7.53 -0.11 104 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.52 -0.08 110 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.51 -0.13 114 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.51 -0.09 122 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.53 -0.07 137 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 12.50 -0.14 133 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.54 -0.17 155 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.51 -0.09 151 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.55 -0.09 172 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 - 53 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.12 -0.05 53 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.18 -0.07 53 0 7 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 -0.09 53 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 0.37 -0.10 53 0 9 0
29APR26 16.50 P 0.00 0.00 0.00 0.50 -0.12 53 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.65 -0.14 53 0 3 0
29APR26 17.50 P 0.00 0.00 0.00 0.83 -0.18 52 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 1.06 -0.17 53 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 1.30 -0.18 53 0 18 0
29APR26 19.00 P 0.00 0.00 0.00 1.58 -0.20 52 0 32 0
29APR26 19.50 P 1.65 1.65 1.65 1.89 -0.19 53 10 50 +10
29APR26 20.00 P 0.00 0.00 0.00 2.21 -0.21 52 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 2.95 -0.20 52 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.84 -0.12 56 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.68 -0.16 55 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 5.67 -0.08 62 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 6.52 -0.13 54 1 1 0
29APR26 26.00 P 0.00 0.00 0.00 7.55 -0.12 63 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 8.53 -0.08 66 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.51 -0.16 67 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.51 -0.09 72 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.53 -0.07 80 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.50 -0.14 78 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.54 -0.17 90 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.51 -0.11 88 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.55 -0.09 100 0 0 0
28MAY26 14.00 P 0.20 0.20 0.20 0.18 - 51 1 1 -
28MAY26 14.50 P 0.00 0.00 0.00 0.25 -0.06 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 -0.08 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.45 -0.10 51 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.59 -0.10 51 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.75 -0.11 51 0 1 0
28MAY26 17.00 P 0.93 0.94 0.93 0.91 -0.14 50 17 17 +15
28MAY26 17.50 P 1.13 1.13 1.13 1.11 -0.16 50 15 31 +13
28MAY26 18.00 P 1.36 1.36 1.36 1.34 -0.17 50 15 25 0
28MAY26 18.50 P 1.62 1.62 1.62 1.59 -0.18 50 15 30 +15
28MAY26 19.00 P 0.00 0.00 0.00 1.87 -0.19 50 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 2.17 -0.20 50 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 2.49 -0.20 50 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.16 -0.23 49 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.03 -0.14 52 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.85 -0.15 52 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.72 -0.20 52 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.67 -0.15 54 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.55 -0.16 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.53 -0.18 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.51 -0.16 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.51 -0.10 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.53 -0.07 64 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.50 -0.14 64 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.54 -0.17 72 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.51 -0.11 72 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.55 -0.09 80 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 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 79 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.04 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 -0.06 50 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.36 -0.07 50 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 -0.07 50 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.09 50 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.74 -0.11 50 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 -0.13 50 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 1.08 -0.13 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.28 -0.14 50 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 1.51 -0.14 50 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 1.75 -0.16 49 0 92 0
29JUN26 18.50 P 0.00 0.00 0.00 2.02 -0.16 49 0 18 0
29JUN26 19.00 P 0.00 0.00 0.00 2.31 -0.18 49 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.62 -0.17 49 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 2.94 -0.19 49 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 3.67 -0.14 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.42 -0.22 49 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.23 -0.15 49 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.09 -0.15 50 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 6.96 -0.16 49 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.92 -0.15 51 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.85 -0.09 52 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.79 -0.07 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.74 -0.10 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.71 -0.10 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.68 -0.12 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.63 -0.14 50 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.62 -0.10 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.61 -0.12 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.02 49 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 -0.06 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.06 49 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.08 49 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 -0.08 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.76 -0.09 50 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 -0.11 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 -0.10 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.26 -0.10 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 -0.11 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.67 -0.12 49 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 -0.12 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.15 -0.13 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.42 -0.13 50 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 2.71 -0.16 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.00 -0.17 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.30 -0.16 50 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 3.62 -0.17 49 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 4.33 -0.18 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.10 -0.17 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.81 -0.21 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.63 -0.21 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.41 -0.25 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.35 -0.18 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.26 -0.14 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.17 -0.13 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.10 -0.09 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.03 -0.14 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.97 -0.04 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.93 -0.07 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.88 -0.07 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.80 -0.11 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.07 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.07 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.07 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 -0.10 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.10 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 -0.10 48 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.25 -0.09 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.43 -0.10 49 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.63 -0.10 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 -0.11 48 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 -0.11 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 -0.11 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.58 -0.11 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.85 -0.12 49 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 3.14 -0.14 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 -0.16 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 -0.16 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.02 -0.22 48 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 -0.16 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.48 -0.15 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.24 -0.14 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.05 -0.13 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.73 -0.23 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.69 -0.16 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.52 -0.16 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.39 -0.14 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.31 -0.11 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.24 -0.08 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.15 -0.11 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.10 -0.07 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.02 -0.11 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.96 -0.10 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.35 - 48 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 1.53 -0.09 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.73 -0.09 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.94 -0.10 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.17 -0.10 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 -0.10 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.66 -0.11 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.93 -0.11 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.21 -0.11 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.48 -0.14 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.80 -0.12 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.12 -0.12 48 0 1 0
30MAR27 20.00 P 4.23 4.23 4.23 4.36 -0.22 47 1 1 +1
30MAR27 21.00 P 0.00 0.00 0.00 5.12 -0.13 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.83 -0.09 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.59 -0.13 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.35 -0.10 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.09 -0.17 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.99 -0.08 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.84 -0.10 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.70 -0.10 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.58 -0.09 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.46 -0.08 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.35 -0.11 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.27 -0.10 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.19 -0.10 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.12 -0.09 52 0 0 0
TOTAL PUT 90 3,437 +58
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$ 3.90
30MAR26 2.40 C 0.00 0.00 0.00 1.51 0.00 133 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.41 0.00 123 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 0.00 113 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 0.00 104 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 0.00 95 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 0.00 86 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 0.00 77 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 0.00 69 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 0.00 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 0.00 53 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 0.00 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.21 -0.01 21 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.13 -0.01 22 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.07 -0.01 23 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.11 0.00 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.02 +0.01 51 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.91 0.00 31 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.25 -0.01 22 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.19 -0.01 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.13 -0.01 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.05 -0.01 22 0 51 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 23 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.03 +0.01 42 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.64 0.00 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.46 0.00 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
28MAY26 4.50 C 0.03 0.03 0.03 0.02 -0.01 23 2 2 +2
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 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 1.13 +0.01 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.94 +0.01 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 0.00 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 0.00 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 0.00 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.01 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 0.00 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.01 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 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 37 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 52 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 57 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 0.00 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.04 +0.01 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 +0.01 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 0.00 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 0.00 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 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 0.00 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.97 -0.02 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.89 -0.02 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 0.00 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
TOTAL CALL 2 4,863 +2
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 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 32 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.07 0.07 0.07 0.07 0.00 24 4 65 0
30MAR26 4.00 P 0.00 0.00 0.00 0.13 0.00 23 0 108 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 +0.01 29 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.31 +0.01 31 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.60 -0.01 0 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.10 -0.01 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 18 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 0.00 24 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.08 0.00 24 0 261 0
29APR26 3.90 P 0.00 0.00 0.00 0.12 0.00 23 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.18 0.00 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.60 -0.01 0 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 0.00 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.16 0.00 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.35 -0.01 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.43 -0.01 23 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.60 -0.01 0 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 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 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 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 0.00 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.26 0.00 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 +0.01 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 +0.01 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.13 +0.01 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 +0.01 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.63 0.00 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.88 +0.02 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.13 +0.02 57 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.37 +0.01 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.62 +0.01 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.87 +0.01 65 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.11 0.00 63 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.38 +0.02 75 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.61 0.00 69 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.86 0.00 72 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 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 0.00 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 0.00 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 0.00 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 0.00 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 0.00 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.10 +0.01 31 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 +0.01 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 -0.01 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.16 -0.01 40 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 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 0.00 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 0.00 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.04 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.13 +0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.22 +0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 +0.01 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.70 +0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.94 +0.01 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 0.00 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 +0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.06 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.15 +0.03 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 +0.03 29 0 0 0
TOTAL PUT 4 3,242 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.60
30MAR26 17.50 C 0.00 0.00 0.00 15.20 +0.52 173 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.69 +0.51 162 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.19 +0.51 155 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.70 +0.52 152 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.20 +0.52 145 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.70 +0.52 139 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.70 +0.52 127 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.70 +0.52 115 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.70 +0.52 103 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.71 +0.53 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.70 +0.52 82 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.70 +0.51 71 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 5.62 +0.43 0 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 4.63 +0.44 32 0 11 0
30MAR26 29.00 C 0.00 0.00 0.00 3.63 +0.44 25 0 77 0
30MAR26 30.00 C 2.60 2.60 2.60 2.64 +0.42 22 1 1,397 -1
30MAR26 31.00 C 1.60 1.67 1.60 1.72 +0.43 23 2 233 0
30MAR26 32.00 C 0.80 1.03 0.70 0.92 +0.29 22 70 409 +43
30MAR26 33.00 C 0.40 0.47 0.37 0.35 +0.11 20 205 790 -10
30MAR26 34.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 417 0
30MAR26 35.00 C 0.06 0.06 0.06 0.03 +0.01 22 10 498 0
30MAR26 36.00 C 0.04 0.04 0.04 0.01 0.00 24 9 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 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 59 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 76 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.73 +0.50 67 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.70 +0.47 55 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.75 +0.52 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.72 +0.49 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.70 +0.46 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.72 +0.53 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.68 +0.43 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.69 +0.43 18 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.72 +0.41 19 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.80 +0.38 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.99 +0.39 20 0 228 0
29APR26 32.00 C 1.28 1.28 1.28 1.29 +0.29 20 15 417 0
29APR26 33.00 C 0.76 0.76 0.76 0.75 +0.18 19 15 273 0
29APR26 34.00 C 0.00 0.00 0.00 0.41 +0.10 20 0 222 0
29APR26 35.00 C 0.25 0.27 0.22 0.20 +0.05 20 62 556 +16
29APR26 36.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 400 0
29APR26 37.00 C 0.11 0.11 0.11 0.04 +0.01 20 50 378 +50
29APR26 38.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.75 +0.47 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.72 +0.44 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.73 +0.49 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.81 +0.57 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.75 +0.43 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.77 +0.41 18 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.83 +0.38 18 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.95 +0.34 18 0 0 0
28MAY26 31.00 C 2.26 2.26 2.26 2.19 +0.36 19 2 2 0
28MAY26 32.00 C 0.00 0.00 0.00 1.53 +0.28 19 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.96 +0.15 18 0 186 0
28MAY26 34.00 C 0.67 0.67 0.67 0.62 +0.10 19 16 985 0
28MAY26 35.00 C 0.41 0.41 0.41 0.36 +0.06 19 2 821 0
28MAY26 36.00 C 0.27 0.27 0.27 0.20 +0.04 19 100 266 +18
28MAY26 37.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.19 +0.43 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.70 +0.44 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.20 +0.44 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.70 +0.44 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.73 +0.46 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.71 +0.44 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.75 +0.47 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.84 +0.56 41 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.86 +0.62 37 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.88 +0.64 34 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.75 +0.43 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.78 +0.41 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.93 +0.47 22 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 2.99 +0.35 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 2.22 +0.35 19 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.57 +0.27 19 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.07 +0.21 19 0 89 0
29JUN26 34.00 C 0.00 0.00 0.00 0.71 +0.15 19 0 51 0
29JUN26 35.00 C 0.49 0.50 0.48 0.44 +0.09 19 58 66 +9
29JUN26 36.00 C 0.32 0.32 0.32 0.26 +0.05 19 15 629 +15
29JUN26 37.00 C 0.23 0.23 0.23 0.15 +0.03 19 30 520 +30
29JUN26 38.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 55 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 22 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 25 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.19 +0.43 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.70 +0.44 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.20 +0.44 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.70 +0.44 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.73 +0.46 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.71 +0.44 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.83 +0.55 37 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.84 +0.56 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.86 +0.62 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.88 +0.63 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.79 +0.42 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.86 +0.39 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.00 +0.35 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.23 +0.31 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.56 +0.26 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.93 +0.21 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.48 +0.17 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.12 +0.14 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.83 +0.10 19 0 33 0
29SEP26 36.00 C 0.60 0.60 0.60 0.61 +0.08 19 20 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 +0.08 20 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.73 +0.46 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.71 +0.44 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.83 +0.55 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.84 +0.55 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.86 +0.55 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.88 +0.53 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.85 +0.40 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.98 +0.36 19 0 10 0
30DEC26 29.00 C 3.86 3.86 3.86 4.32 +0.46 20 1 1 +1
30DEC26 30.00 C 0.00 0.00 0.00 3.50 +0.30 19 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 2.89 +0.26 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.29 +0.21 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.85 +0.18 18 0 2 0
30DEC26 34.00 C 1.44 1.44 1.44 1.47 +0.14 18 4 14 +3
30DEC26 35.00 C 0.00 0.00 0.00 1.17 +0.13 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.92 +0.11 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.73 +0.10 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 +0.07 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.33 +0.05 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.83 +0.55 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.84 +0.53 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.86 +0.50 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.88 +0.41 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.00 +0.36 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.22 +0.34 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.50 +0.31 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.86 +0.29 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.28 +0.34 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.68 +0.21 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.23 +0.17 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.86 +0.17 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.53 +0.14 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.25 +0.12 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.04 +0.13 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.87 +0.11 19 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.69 +0.07 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 +0.06 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.44 +0.05 19 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
TOTAL CALL 687 16,031 +174
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 569 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 508 0
30MAR26 31.00 P 0.07 0.07 0.07 0.07 -0.08 22 10 228 +10
30MAR26 32.00 P 0.36 0.36 0.26 0.27 -0.21 21 94 488 +21
30MAR26 33.00 P 0.70 0.70 0.69 0.75 -0.34 21 27 688 +3
30MAR26 34.00 P 1.47 1.47 1.46 1.51 -0.43 23 35 514 -20
30MAR26 35.00 P 0.00 0.00 0.00 2.41 -0.43 21 0 588 0
30MAR26 36.00 P 0.00 0.00 0.00 3.40 -0.44 0 0 430 0
30MAR26 37.00 P 0.00 0.00 0.00 4.40 -0.44 0 0 231 0
30MAR26 38.00 P 0.00 0.00 0.00 5.40 -0.44 0 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 6.40 -0.57 0 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.40 -0.59 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.40 -0.54 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.40 -0.54 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.40 -0.55 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.40 -0.56 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.40 -0.54 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.40 -0.55 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR26 27.00 P 0.03 0.03 0.03 0.01 0.00 24 30 30 +30
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 309 0
29APR26 31.00 P 0.48 0.48 0.48 0.28 -0.13 20 1 720 +1
29APR26 32.00 P 0.60 0.60 0.58 0.56 -0.24 19 15 816 -1
29APR26 33.00 P 0.00 0.00 0.00 1.06 -0.32 19 0 336 0
29APR26 34.00 P 0.00 0.00 0.00 1.72 -0.40 20 0 395 0
29APR26 35.00 P 0.00 0.00 0.00 2.52 -0.39 19 0 264 0
29APR26 36.00 P 0.00 0.00 0.00 3.43 -0.42 20 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 4.40 -0.44 0 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 5.40 -0.59 0 0 100 -84
29APR26 39.00 P 0.00 0.00 0.00 6.40 -0.57 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.47 -0.52 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.40 -0.54 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.41 -0.53 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.40 -0.55 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.40 -0.56 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.40 -0.54 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.40 -0.55 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 26.00 P 0.04 0.04 0.04 0.01 0.00 22 45 45 +45
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 62 0
28MAY26 29.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 147 0
28MAY26 30.00 P 0.00 0.00 0.00 0.21 -0.10 19 0 194 0
28MAY26 31.00 P 0.42 0.42 0.42 0.42 -0.17 19 2 71 +2
28MAY26 32.00 P 0.00 0.00 0.00 0.76 -0.25 19 0 203 0
28MAY26 33.00 P 0.00 0.00 0.00 1.26 -0.31 19 0 413 0
28MAY26 34.00 P 1.83 1.83 1.83 1.88 -0.39 19 15 775 0
28MAY26 35.00 P 0.00 0.00 0.00 2.62 -0.39 18 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.48 -0.41 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.41 -0.44 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.40 -0.59 0 0 190 -360
28MAY26 39.00 P 0.00 0.00 0.00 6.40 -0.59 0 0 140 -60
28MAY26 40.00 P 0.00 0.00 0.00 7.47 -0.52 31 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.40 -0.54 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.41 -0.53 32 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.40 -0.55 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.40 -0.56 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.40 -0.54 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.40 -0.55 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 -0.06 19 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.10 19 0 14 0
29JUN26 30.00 P 0.00 0.00 0.00 0.54 -0.16 19 0 364 0
29JUN26 31.00 P 0.00 0.00 0.00 0.87 -0.25 19 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.33 -0.33 19 0 185 0
29JUN26 33.00 P 0.00 0.00 0.00 1.95 -0.37 19 0 114 0
29JUN26 34.00 P 0.00 0.00 0.00 2.69 -0.38 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.44 -0.37 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.29 -0.40 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.20 -0.58 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.15 -0.61 19 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.09 -0.64 16 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.06 -0.65 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.03 -0.66 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.01 -0.66 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.99 -0.51 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.06 -0.43 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.05 -0.44 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.05 -0.43 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.04 -0.44 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.05 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.06 20 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 -0.10 20 0 63 0
29SEP26 29.00 P 0.73 0.73 0.73 0.65 -0.14 20 4 40 -4
29SEP26 30.00 P 1.02 1.02 1.02 0.97 -0.18 20 15 136 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.38 -0.21 20 0 81 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 -0.25 20 0 4 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 -0.21 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.04 -0.31 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.76 -0.35 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.55 -0.37 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.39 -0.40 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.47 -0.42 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.39 -0.46 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.32 -0.51 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.27 -0.56 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.23 -0.61 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.19 -0.64 27 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.16 -0.64 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.13 -0.65 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.11 -0.64 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.08 -0.65 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 -0.07 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.60 -0.10 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 -0.13 19 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 -0.16 19 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 1.62 -0.20 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.12 -0.24 19 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.69 -0.19 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.24 -0.30 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.94 -0.32 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.70 -0.35 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.51 -0.37 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.56 -0.41 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.47 -0.38 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.44 -0.39 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.27 -0.56 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.23 -0.61 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.19 -0.64 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.16 -0.64 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.13 -0.65 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.11 -0.64 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.08 -0.65 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.07 19 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 -0.09 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.78 -0.12 19 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 1.08 -0.14 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.44 -0.17 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.87 -0.20 19 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.36 -0.24 19 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 2.92 -0.28 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.46 -0.28 19 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 4.14 -0.31 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.87 -0.34 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.65 -0.54 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.56 -0.41 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.47 -0.38 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.44 -0.39 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.27 -0.56 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.23 -0.61 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.19 -0.64 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.16 -0.64 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.13 -0.65 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.11 -0.64 23 0 0 0
TOTAL PUT 293 18,660 -402
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$ 5.65
30MAR26 2.60 C 0.00 0.00 0.00 3.10 -0.02 263 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.01 -0.02 263 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.90 -0.03 241 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.79 -0.07 219 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.70 -0.02 220 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.59 -0.05 200 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.48 -0.06 179 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.40 -0.03 192 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.31 -0.03 191 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.21 -0.03 182 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.09 -0.04 156 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.01 -0.03 165 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.90 -0.03 149 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.81 -0.04 148 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.69 -0.05 125 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.59 -0.06 118 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.50 -0.05 118 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.40 -0.06 111 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.29 -0.07 97 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.19 -0.07 90 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.09 -0.07 83 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.97 -0.10 62 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.90 -0.07 75 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.81 -0.07 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.72 -0.07 69 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.51 -0.07 63 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.35 -0.06 63 0 132 0
30MAR26 5.75 C 0.21 0.21 0.21 0.22 -0.06 61 1 124 0
30MAR26 6.00 C 0.22 0.22 0.22 0.13 -0.05 61 38 318 +38
30MAR26 6.25 C 0.16 0.16 0.13 0.07 -0.04 60 74 596 +72
30MAR26 6.50 C 0.00 0.00 0.00 0.04 -0.03 61 0 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.02 61 0 499 0
30MAR26 7.00 C 0.04 0.04 0.03 0.01 -0.01 62 50 522 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 127 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 0.00 92 5 127 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
30MAR26 8.50 C 0.01 0.01 0.01 0.01 0.00 105 30 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 122 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.82 -0.06 82 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.72 -0.03 78 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.62 -0.06 73 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.52 -0.05 69 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.42 -0.06 65 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.33 -0.04 63 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.23 -0.08 59 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.14 -0.08 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.06 -0.07 58 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.97 -0.05 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.89 -0.05 54 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.81 -0.06 53 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.63 -0.05 52 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.45 -0.07 47 0 5 0
29APR26 5.75 C 0.47 0.47 0.47 0.34 -0.06 48 20 55 +20
29APR26 6.00 C 0.00 0.00 0.00 0.26 -0.04 50 0 131 0
29APR26 6.25 C 0.28 0.28 0.23 0.18 -0.05 50 21 73 +5
29APR26 6.50 C 0.00 0.00 0.00 0.13 -0.04 50 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.03 51 0 11 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.02 50 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 15 0
29APR26 7.75 C 0.04 0.04 0.04 0.02 -0.01 52 11 21 +11
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
28MAY26 4.10 C 0.00 0.00 0.00 1.62 -0.06 71 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.52 -0.06 67 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.42 -0.07 63 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.33 -0.07 61 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.23 -0.08 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.14 -0.08 55 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.06 -0.07 56 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.97 -0.07 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.89 -0.06 52 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.81 -0.07 51 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.63 -0.07 49 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.48 -0.06 48 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.36 -0.06 48 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.26 -0.06 47 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.19 -0.05 47 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 71 0
28MAY26 6.75 C 0.00 0.00 0.00 0.10 -0.03 47 0 10 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 61 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.02 47 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 3.10 -0.03 123 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.01 -0.03 122 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.90 -0.04 112 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.79 -0.07 102 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.70 -0.04 102 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.60 -0.04 97 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.50 -0.05 93 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.40 -0.05 89 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.33 -0.02 94 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.23 -0.03 90 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.12 -0.04 83 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.02 -0.04 79 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.92 -0.05 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.82 -0.06 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.72 -0.06 67 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.62 -0.06 64 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.52 -0.07 60 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.43 -0.07 59 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.33 -0.07 55 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.24 -0.07 54 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.15 -0.07 52 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.07 -0.07 51 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.99 -0.07 51 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.91 -0.07 49 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.84 -0.06 49 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.67 -0.06 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.54 -0.05 48 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.42 -0.05 47 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.33 -0.04 47 0 272 0
29JUN26 6.25 C 0.00 0.00 0.00 0.26 -0.04 47 0 250 0
29JUN26 6.50 C 0.26 0.26 0.26 0.20 -0.03 47 5 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.02 47 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.02 46 0 300 0
29JUN26 7.50 C 0.12 0.12 0.12 0.07 -0.02 46 15 66 +15
29JUN26 7.75 C 0.10 0.10 0.10 0.06 -0.01 48 15 58 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.93 -0.04 61 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.83 -0.05 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.73 -0.07 55 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.64 -0.07 53 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.55 -0.07 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.46 -0.07 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.38 -0.06 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.30 -0.06 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 -0.07 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.15 -0.06 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.08 -0.06 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.02 -0.06 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.06 46 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.82 -0.05 46 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 -0.05 46 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.59 -0.05 45 0 59 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.04 45 0 125 0
29SEP26 6.25 C 0.00 0.00 0.00 0.43 -0.04 45 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 -0.04 45 0 101 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.03 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.02 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.03 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.02 44 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.01 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 46 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.94 -0.07 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.85 -0.07 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.76 -0.07 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.68 -0.07 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.60 -0.07 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.52 -0.06 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.45 -0.06 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 -0.06 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.31 -0.06 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.25 -0.06 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 -0.06 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 -0.06 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 -0.05 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 -0.05 45 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 -0.05 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 -0.05 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 -0.04 45 0 36 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.05 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 -0.03 44 0 74 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.04 44 0 184 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.03 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.02 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.02 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 43 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 1.54 -0.06 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.47 -0.06 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.41 -0.06 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.36 -0.06 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.30 -0.06 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.25 -0.05 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.20 -0.05 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.08 -0.05 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 -0.05 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 -0.05 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 -0.04 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 -0.04 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.03 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.04 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 -0.03 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 -0.03 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.02 43 0 5 0
TOTAL CALL 285 13,397 +166
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 166 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 136 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 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 80 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 0.00 0.00 0.00 0.01 0.00 68 0 196 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 57 0 582 0
30MAR26 4.80 P 0.04 0.04 0.04 0.02 -0.01 60 5 324 -5
30MAR26 4.90 P 0.04 0.04 0.04 0.03 -0.01 60 60 932 +60
30MAR26 5.00 P 0.05 0.05 0.05 0.05 0.00 63 2 996 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 0.00 61 0 320 0
30MAR26 5.50 P 0.15 0.15 0.15 0.18 0.00 59 30 384 0
30MAR26 5.75 P 0.30 0.30 0.30 0.30 +0.01 58 5 280 0
30MAR26 6.00 P 0.00 0.00 0.00 0.48 +0.02 62 0 291 0
30MAR26 6.25 P 0.00 0.00 0.00 0.65 0.00 54 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.87 +0.01 53 0 198 0
30MAR26 6.75 P 0.00 0.00 0.00 1.12 +0.03 64 0 155 0
30MAR26 7.00 P 0.00 0.00 0.00 1.35 +0.02 0 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.60 +0.04 0 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.85 +0.04 0 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 50 0 10 0
29APR26 4.40 P 0.05 0.05 0.05 0.03 0.00 51 10 10 +8
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 51 0 80 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 50 0 112 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 52 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.01 50 0 269 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 50 0 152 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 51 0 521 0
29APR26 5.25 P 0.00 0.00 0.00 0.20 -0.01 49 0 101 0
29APR26 5.50 P 0.30 0.30 0.30 0.31 +0.01 50 1 188 +1
29APR26 5.75 P 0.00 0.00 0.00 0.44 +0.01 50 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 +0.01 51 0 40 0
29APR26 6.25 P 0.00 0.00 0.00 0.78 +0.03 52 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 0.96 +0.01 50 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.20 +0.04 55 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 1.41 +0.03 54 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.65 +0.03 57 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.89 +0.04 60 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.12 +0.05 58 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.36 +0.04 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 48 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 0.00 48 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 0.00 46 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.18 -0.01 45 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.22 0.00 46 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 +0.01 46 0 187 0
28MAY26 5.25 P 0.00 0.00 0.00 0.36 0.00 45 0 40 0
28MAY26 5.50 P 0.00 0.00 0.00 0.49 +0.01 44 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.64 +0.01 44 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 0.81 +0.02 43 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 +0.03 43 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 +0.04 41 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.62 +0.04 27 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 46 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 46 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 46 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 47 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 0.00 46 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 0.00 47 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 0.00 47 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 45 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 0.00 45 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 +0.01 46 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.01 45 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.01 45 0 130 0
29JUN26 5.00 P 0.27 0.27 0.27 0.33 +0.01 45 1 146 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.44 +0.02 45 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.02 44 0 98 0
29JUN26 5.75 P 0.66 0.66 0.66 0.72 +0.03 44 52 158 +52
29JUN26 6.00 P 0.00 0.00 0.00 0.88 +0.03 43 0 112 0
29JUN26 6.25 P 0.00 0.00 0.00 1.06 +0.03 42 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 +0.04 41 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 +0.05 41 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 +0.05 39 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.05 32 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.28 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 45 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.01 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 0.00 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 0.00 44 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 0.00 43 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 0.00 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.01 43 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.01 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.01 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.01 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.02 44 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.02 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.02 43 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.02 43 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.03 43 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 +0.03 42 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 +0.04 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 +0.04 42 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 +0.04 41 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 +0.04 39 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 +0.05 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 +0.05 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 +0.04 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 +0.04 30 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.07 +0.03 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 0.00 43 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 0.00 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.01 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.01 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.02 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.01 42 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.02 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.03 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 +0.03 42 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 +0.03 41 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 +0.04 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 +0.04 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 +0.04 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 +0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 +0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.04 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 +0.04 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 +0.04 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.01 42 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.01 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.02 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 +0.02 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.92 +0.02 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 +0.03 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 +0.03 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 +0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 +0.04 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.74 +0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 +0.03 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.04 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.04 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 +0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.73 +0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.94 +0.03 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.16 +0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.38 +0.04 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.84 +0.03 0 0 0 0
TOTAL PUT 166 13,973 +117
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$ 53.00
30MAR26 18.00 C 0.00 0.00 0.00 35.02 +1.35 187 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 34.52 +1.35 181 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 34.02 +1.35 174 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 33.52 +1.35 167 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 33.02 +1.35 160 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 32.02 +1.35 143 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 31.02 +1.35 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 30.02 +1.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.02 +1.35 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.02 +1.35 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 27.02 +1.34 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 26.02 +1.34 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 25.03 +1.35 116 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.03 +1.35 107 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.03 +1.35 99 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.03 +1.35 90 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.03 +1.35 79 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.03 +1.35 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.03 +1.35 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 18.03 +1.35 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 17.02 +1.12 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 16.03 +1.37 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 15.03 +1.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.04 +1.35 58 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 13.04 +1.35 53 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.04 +1.35 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.04 +1.34 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.04 +1.36 34 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 9.03 +1.29 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 8.07 +1.29 42 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.09 +1.24 40 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.14 +1.18 40 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.23 +1.10 41 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 4.36 +1.04 41 0 411 0
30MAR26 50.00 C 0.00 0.00 0.00 3.67 +1.02 44 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 1.99 +0.61 42 0 208 0
30MAR26 55.00 C 1.28 1.70 1.07 0.91 +0.31 42 63 192 +40
30MAR26 57.50 C 0.39 0.85 0.39 0.35 +0.12 41 23 91 -8
30MAR26 60.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 248 0
30MAR26 62.50 C 0.11 0.11 0.11 0.03 0.00 41 20 136 +20
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 11.44 +1.51 49 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.57 +1.54 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.36 +1.22 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.65 +1.36 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.57 +1.09 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.73 +1.01 37 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 5.95 +0.95 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.21 +0.94 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.66 +0.99 39 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 3.16 +0.63 39 1 32 +1
29APR26 55.00 C 1.93 2.80 1.93 2.03 +0.42 38 13 32 -1
29APR26 57.50 C 1.30 1.86 1.29 1.23 +0.27 38 21 50 +13
29APR26 60.00 C 0.90 0.90 0.90 0.71 +0.16 38 15 79 +5
29APR26 62.50 C 0.53 0.53 0.53 0.39 +0.09 38 2 116 -2
29APR26 65.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 35 0
29APR26 67.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.83 +1.51 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.93 +1.49 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.88 +1.27 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.03 +1.20 40 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 8.11 +1.03 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.35 +0.97 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.63 +0.92 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.06 +1.05 39 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 5.45 +0.98 39 0 1 0
28MAY26 52.50 C 3.86 4.88 3.86 4.03 +0.76 39 5 60 0
28MAY26 55.00 C 2.95 2.95 2.95 2.91 +0.55 38 2 21 +2
28MAY26 57.50 C 2.50 2.50 2.50 2.03 +0.38 38 4 29 +4
28MAY26 60.00 C 1.90 1.90 1.90 1.38 +0.27 38 3 58 +3
28MAY26 62.50 C 1.30 1.30 1.30 0.92 +0.19 38 1 34 +1
28MAY26 65.00 C 0.00 0.00 0.00 0.60 +0.14 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.38 +0.09 38 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 30.17 +1.35 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.18 +1.46 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.18 +1.45 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.19 +1.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.20 +1.45 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.21 +1.35 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.22 +1.45 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.22 +1.43 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.24 +1.43 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.25 +1.28 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.27 +1.39 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.55 +1.63 53 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.57 +1.61 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.29 +1.07 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.65 +1.60 47 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.70 +1.56 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.55 +1.20 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.82 +1.38 43 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.68 +1.11 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.83 +1.13 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.14 +1.26 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.33 +1.22 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.55 +1.17 39 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 8.80 +1.13 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.95 +0.94 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.28 +0.90 37 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.63 +0.90 37 0 0 0
29JUN26 50.00 C 6.33 6.33 5.96 6.16 +0.97 39 23 75 +22
29JUN26 52.50 C 0.00 0.00 0.00 4.76 +0.77 38 0 99 0
29JUN26 55.00 C 0.00 0.00 0.00 3.69 +0.65 38 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 2.77 +0.45 38 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 2.04 +0.34 38 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.49 +0.27 38 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 1.06 +0.19 38 0 163 0
29JUN26 67.50 C 0.00 0.00 0.00 0.75 +0.14 38 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.53 +0.11 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.36 +0.07 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.25 +0.05 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 20.32 +1.32 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.55 +1.49 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.57 +1.46 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.51 +1.25 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.70 +1.29 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.78 +1.26 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.77 +1.21 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.90 +1.20 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.07 +1.20 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.49 +1.27 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.71 +1.24 41 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.93 +1.19 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.33 +1.27 41 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 9.50 +1.10 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.70 +0.92 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.08 +0.82 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.64 +0.92 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.06 +0.98 39 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 5.80 +0.83 39 0 49 0
29SEP26 55.00 C 0.00 0.00 0.00 4.78 +0.65 39 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 3.91 +0.56 39 0 23 0
29SEP26 60.00 C 3.71 3.71 3.71 3.17 +0.40 39 5 31 +5
29SEP26 62.50 C 0.00 0.00 0.00 2.56 +0.33 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.05 +0.25 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.63 +0.20 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.31 +0.18 39 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 1.03 +0.15 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.80 +0.12 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.63 +0.08 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 +0.04 39 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 16.80 +1.19 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.95 +1.17 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.14 +1.13 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.35 +1.11 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.59 +1.07 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.86 +1.03 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.17 +1.02 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.49 +0.96 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.85 +0.92 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.26 +0.92 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.67 +0.86 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.10 +0.81 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.60 +0.80 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.10 +0.78 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.96 +0.68 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.95 +0.58 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.10 +0.55 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.35 +0.47 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.69 +0.40 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.15 +0.37 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.65 +0.29 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.27 +0.29 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.89 +0.21 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.62 +0.22 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.34 +0.16 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.15 +0.16 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.96 +0.13 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.81 +0.11 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.68 +0.10 39 0 0 0
30MAR27 42.00 C 14.42 14.42 14.42 13.61 +1.06 39 12 12 +12
30MAR27 43.00 C 0.00 0.00 0.00 12.97 +1.02 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.36 +0.98 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.79 +0.97 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.23 +0.97 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.67 +0.89 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.17 +0.87 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.69 +0.87 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.21 +1.10 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.89 +0.74 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.92 +0.66 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 6.11 +0.64 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.32 +0.53 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.70 +0.44 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.12 +0.38 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.65 +0.32 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 3.25 +0.32 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.90 +0.42 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.47 +0.33 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.15 +0.27 39 0 0 0
TOTAL CALL 213 7,721 +117
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 202 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 192 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.06 42 0 216 0
30MAR26 46.00 P 0.07 0.07 0.07 0.05 -0.11 41 2 116 -2
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.17 42 0 282 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 -0.26 41 0 842 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 -0.37 41 0 463 0
30MAR26 50.00 P 0.55 0.55 0.36 0.51 -0.50 40 16 444 -12
30MAR26 52.50 P 1.17 1.50 0.86 1.34 -0.85 40 47 544 +16
30MAR26 55.00 P 1.95 2.24 1.95 2.80 -1.22 40 3 261 +2
30MAR26 57.50 P 6.27 6.27 6.27 4.74 -1.30 38 1 112 0
30MAR26 60.00 P 0.00 0.00 0.00 7.07 -1.32 41 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 9.51 -1.44 42 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 12.17 -1.23 70 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 14.50 -1.35 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.06 -1.41 76 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 19.50 -1.35 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.00 -1.35 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.50 -1.35 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.00 -1.35 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.50 -1.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.00 -1.35 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.50 -1.56 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.09 -0.08 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.14 -0.11 38 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.21 -0.16 38 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.31 -0.20 38 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.42 -0.29 37 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.61 -0.33 38 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 0.78 -0.42 37 0 78 0
29APR26 49.00 P 0.00 0.00 0.00 1.05 -0.48 37 0 86 0
29APR26 50.00 P 1.01 1.43 1.01 1.34 -0.66 37 21 138 +21
29APR26 52.50 P 0.00 0.00 0.00 2.35 -0.78 36 0 280 0
29APR26 55.00 P 0.00 0.00 0.00 3.71 -1.15 36 0 13 0
29APR26 57.50 P 0.00 0.00 0.00 5.56 -1.08 37 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 7.55 -1.38 37 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 9.64 -1.64 34 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 12.17 -1.36 41 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 14.77 -1.09 50 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 17.06 -1.48 46 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 19.50 -1.35 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.00 -1.35 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.50 -1.35 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.00 -1.35 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.50 -1.35 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.00 -1.35 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.50 -1.56 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.29 -0.13 38 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.39 -0.20 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.52 -0.25 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.67 -0.30 37 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 0.86 -0.37 37 0 4 0
28MAY26 47.00 P 0.00 0.00 0.00 1.09 -0.41 37 0 3 0
28MAY26 48.00 P 0.00 0.00 0.00 1.35 -0.48 37 0 5 0
28MAY26 49.00 P 1.78 1.78 1.78 1.67 -0.54 37 2 8 -1
28MAY26 50.00 P 0.00 0.00 0.00 2.02 -0.62 37 0 106 0
28MAY26 52.50 P 2.80 2.80 2.80 3.10 -0.82 37 6 15 +4
28MAY26 55.00 P 4.00 4.00 4.00 4.51 -1.01 37 2 46 0
28MAY26 57.50 P 0.00 0.00 0.00 6.23 -1.19 37 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.03 -1.42 37 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 10.27 -1.32 39 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 12.44 -1.36 39 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 14.90 -1.16 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.06 -1.48 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.51 -1.55 37 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.00 -1.35 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.50 -1.35 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.00 -1.35 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.50 -1.35 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.00 -1.35 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.50 -1.56 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.08 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.10 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 -0.13 38 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 -0.16 38 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.57 -0.18 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 -0.24 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.88 -0.30 37 0 14 0
29JUN26 45.00 P 1.13 1.13 1.12 1.12 -0.31 38 3 44 +3
29JUN26 46.00 P 0.00 0.00 0.00 1.30 -0.41 37 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 1.58 -0.46 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.88 -0.51 37 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.22 -0.59 37 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 2.61 -0.68 37 0 293 0
29JUN26 52.50 P 4.03 4.05 3.18 3.77 -0.79 37 6 58 0
29JUN26 55.00 P 5.60 5.60 4.95 5.18 -0.95 37 8 202 0
29JUN26 57.50 P 0.00 0.00 0.00 6.87 -1.12 38 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 8.65 -0.89 38 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 10.85 -1.20 40 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 12.80 -1.30 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.90 -1.43 37 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 17.15 -1.47 36 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 19.63 -1.52 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.18 -1.27 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.63 -1.22 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.10 -1.25 46 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.50 -1.35 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.00 -1.35 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.50 -1.56 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 -0.09 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 -0.12 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.48 -0.13 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.57 -0.17 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.16 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.87 -0.22 38 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 1.06 -0.24 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.31 -0.29 39 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.54 -0.28 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.82 -0.29 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.04 -0.41 38 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.34 -0.45 38 0 21 0
29SEP26 45.00 P 2.60 2.70 2.60 2.74 -0.43 39 2 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.12 -0.49 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.47 -0.59 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.90 -0.63 38 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 4.40 -0.65 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 4.90 -0.68 38 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 6.22 -0.86 38 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 7.78 -0.96 39 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 9.63 -1.00 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.49 -0.88 40 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 13.38 -1.22 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.50 -1.09 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.46 -1.28 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 19.88 -1.08 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.65 -1.57 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.94 -1.68 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.27 -1.68 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.63 -1.69 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.02 -1.66 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.42 -1.67 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.85 -1.66 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.28 -0.21 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 -0.24 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.73 -0.28 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.00 -0.28 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.28 -0.33 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.59 -0.37 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.94 -0.37 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.29 -0.42 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.68 -0.46 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.10 -0.46 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.52 -0.52 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.98 -0.56 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.48 -0.57 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.98 -0.59 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.36 -0.67 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.84 -0.78 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.49 -0.81 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.23 -0.89 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.06 -0.97 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.02 -0.99 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.02 -1.07 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.13 -1.08 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.27 -1.15 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.49 -1.16 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.73 -1.22 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.04 -1.28 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.36 -1.32 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.72 -1.37 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.09 -1.42 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.33 -0.31 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.77 -0.39 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.17 -0.43 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.61 -0.43 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.08 -0.42 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.53 -0.49 40 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.95 -0.59 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.45 -0.62 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.97 -0.65 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.38 -0.74 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.04 -0.69 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.58 -0.88 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.32 -0.56 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.90 -0.83 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.76 -0.93 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.76 -0.93 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.77 -1.01 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.88 -1.04 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.02 -1.08 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.22 -1.12 39 0 0 0
TOTAL PUT 119 9,717 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 43.36
30MAR26 23.00 C 0.00 0.00 0.00 20.38 -0.64 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.38 -0.64 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.38 -0.64 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.38 -0.65 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.38 -0.65 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.39 -0.64 83 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.39 -0.64 75 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.39 -0.64 67 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.39 -0.64 59 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.39 -0.64 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.39 -0.64 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.39 -0.64 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.39 -0.65 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 7.40 -0.64 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.41 -0.65 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.44 -0.64 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.51 -0.63 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.62 -0.62 39 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 2.81 -0.59 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.09 -0.51 39 0 30 0
30MAR26 43.00 C 1.70 1.70 1.70 1.51 -0.44 40 15 41 -2
30MAR26 44.00 C 0.00 0.00 0.00 1.05 -0.36 40 0 99 0
30MAR26 45.00 C 0.96 0.96 0.85 0.69 -0.30 40 16 196 +15
30MAR26 46.00 C 0.42 0.42 0.42 0.44 -0.24 40 1 98 -1
30MAR26 47.00 C 0.00 0.00 0.00 0.26 -0.20 40 0 178 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 -0.14 40 0 129 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 -0.09 40 0 157 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 131 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 111 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.75 -0.28 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.77 -0.29 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.71 -0.40 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.65 -0.63 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.76 -0.63 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.92 -0.62 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.15 -0.59 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.44 -0.56 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.82 -0.48 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 2.26 -0.45 33 0 29 0
29APR26 44.00 C 0.00 0.00 0.00 1.78 -0.41 33 0 95 0
29APR26 45.00 C 1.47 1.51 1.35 1.39 -0.35 34 31 112 +30
29APR26 46.00 C 1.05 1.05 1.05 1.07 -0.31 34 14 192 +12
29APR26 47.00 C 0.79 0.79 0.79 0.81 -0.26 34 30 106 0
29APR26 48.00 C 0.00 0.00 0.00 0.60 -0.21 34 0 47 0
29APR26 49.00 C 0.00 0.00 0.00 0.44 -0.19 34 0 129 0
29APR26 50.00 C 0.35 0.35 0.35 0.31 -0.17 34 10 223 0
29APR26 52.50 C 0.15 0.15 0.15 0.13 -0.08 34 1 79 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.75 -0.47 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.77 -0.29 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.82 -0.32 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.82 -0.52 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.98 -0.61 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.18 -0.60 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.44 -0.59 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.76 -0.57 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.25 -0.45 33 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 2.69 -0.46 33 0 52 0
28MAY26 44.00 C 0.00 0.00 0.00 2.21 -0.42 33 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.78 -0.40 32 0 93 0
28MAY26 46.00 C 1.45 1.45 1.45 1.43 -0.38 32 15 49 +15
28MAY26 47.00 C 0.00 0.00 0.00 1.13 -0.33 32 0 34 0
28MAY26 48.00 C 0.00 0.00 0.00 0.89 -0.29 32 0 19 0
28MAY26 49.00 C 0.00 0.00 0.00 0.68 -0.26 32 0 25 0
28MAY26 50.00 C 0.60 0.60 0.60 0.53 -0.21 32 30 90 +30
28MAY26 52.50 C 0.00 0.00 0.00 0.26 -0.13 32 0 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.57 -0.46 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.59 -0.44 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.74 -0.32 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.63 -0.47 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.68 -0.47 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.75 -0.49 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.96 -0.36 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.05 -0.38 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.16 -0.40 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.15 -0.59 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.40 -0.56 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.70 -0.53 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.05 -0.53 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.55 -0.44 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.01 -0.44 32 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.56 -0.38 33 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.16 -0.35 33 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 1.82 -0.33 33 0 64 0
29JUN26 47.00 C 0.00 0.00 0.00 1.50 -0.30 32 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.25 -0.27 33 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.02 -0.25 32 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.84 -0.21 32 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.49 -0.16 32 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.09 32 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.06 32 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.16 -0.41 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.23 -0.33 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.56 -0.44 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.80 -0.45 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.07 -0.27 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.24 -0.43 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.64 -0.50 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.09 -0.46 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.63 -0.40 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.15 -0.42 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.72 -0.39 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 3.31 -0.37 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 2.96 -0.34 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.62 -0.33 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.33 -0.29 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.08 -0.26 33 0 15 0
29SEP26 50.00 C 1.80 1.80 1.80 1.84 -0.24 33 1 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 -0.21 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.93 -0.16 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.13 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.48 -0.09 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.33 -0.08 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.38 -0.58 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.81 -0.41 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.10 -0.39 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.30 -0.53 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.66 -0.68 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.08 -0.71 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.70 -0.30 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.18 -0.27 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.61 -0.34 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.13 -0.43 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.69 -0.41 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.28 -0.39 33 0 1 0
30DEC26 46.00 C 4.27 4.27 4.12 3.90 -0.37 33 30 0 -30
30DEC26 47.00 C 3.90 3.90 3.90 3.55 -0.35 32 15 60 -15
30DEC26 48.00 C 0.00 0.00 0.00 3.24 -0.32 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.95 -0.30 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.68 -0.28 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.12 -0.23 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.61 -0.19 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.23 -0.17 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.94 -0.16 32 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.73 -0.12 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 -0.09 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.09 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.01 -0.56 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.32 -0.54 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.68 -0.53 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.04 -0.53 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.46 -0.50 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.89 -0.50 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.35 -0.47 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.86 -0.45 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.37 -0.45 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.05 -0.28 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.61 -0.41 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.20 -0.39 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.82 -0.35 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.46 -0.34 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.12 -0.33 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 -0.16 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.53 -0.29 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.88 -0.28 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.30 -0.26 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.88 -0.27 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.51 -0.18 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 -0.16 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.99 -0.12 33 0 0 0
TOTAL CALL 209 6,362 +54
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 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 59 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 114 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 40 0 49 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 0.00 40 0 151 0
30MAR26 39.00 P 0.09 0.10 0.09 0.11 +0.01 40 9 71 +9
30MAR26 40.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 126 0
30MAR26 41.00 P 0.00 0.00 0.00 0.42 +0.05 40 0 127 0
30MAR26 42.00 P 0.62 0.62 0.62 0.71 +0.09 40 1 44 +1
30MAR26 43.00 P 0.00 0.00 0.00 1.12 +0.14 40 0 127 0
30MAR26 44.00 P 0.00 0.00 0.00 1.69 +0.25 41 0 161 0
30MAR26 45.00 P 0.00 0.00 0.00 2.32 +0.30 41 0 235 0
30MAR26 46.00 P 0.00 0.00 0.00 3.03 +0.38 40 0 187 0
30MAR26 47.00 P 0.00 0.00 0.00 3.86 +0.46 39 0 906 0
30MAR26 48.00 P 0.00 0.00 0.00 4.76 +0.52 40 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 5.69 +0.56 39 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 6.66 +0.59 40 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 9.30 +0.80 68 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 11.78 +0.65 79 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 14.14 +0.64 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.64 +0.64 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.14 +0.64 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.64 +0.64 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.14 +0.64 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.64 +0.64 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.14 +0.64 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.64 +0.64 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.14 +0.64 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 0.00 33 0 38 0
29APR26 37.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
29APR26 38.00 P 0.33 0.33 0.33 0.30 +0.03 34 41 117 +41
29APR26 39.00 P 0.51 0.51 0.51 0.46 +0.03 34 10 73 0
29APR26 40.00 P 0.00 0.00 0.00 0.69 +0.06 34 0 72 0
29APR26 41.00 P 0.80 0.90 0.80 0.98 +0.08 34 15 37 +15
29APR26 42.00 P 1.20 1.20 1.20 1.33 +0.09 33 1 68 +1
29APR26 43.00 P 0.00 0.00 0.00 1.77 +0.14 33 0 43 0
29APR26 44.00 P 2.03 2.03 2.03 2.37 +0.26 35 8 36 -8
29APR26 45.00 P 0.00 0.00 0.00 2.92 +0.26 34 0 349 0
29APR26 46.00 P 0.00 0.00 0.00 3.58 +0.32 33 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 4.32 +0.36 33 0 112 0
29APR26 48.00 P 0.00 0.00 0.00 5.11 +0.26 33 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 5.96 +0.45 33 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 6.71 +0.36 28 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.30 +0.51 40 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.78 +0.60 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.14 +0.64 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.64 +0.64 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.14 +0.64 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.64 +0.64 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.14 +0.64 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.64 +0.64 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.14 +0.64 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 17 0
28MAY26 38.00 P 0.67 0.67 0.67 0.70 +0.04 32 2 16 +2
28MAY26 39.00 P 0.00 0.00 0.00 0.96 +0.05 32 0 18 0
28MAY26 40.00 P 0.00 0.00 0.00 1.27 +0.07 32 0 53 0
28MAY26 41.00 P 0.00 0.00 0.00 1.64 +0.10 32 0 16 0
28MAY26 42.00 P 2.11 2.11 2.11 2.07 +0.14 31 1 14 0
28MAY26 43.00 P 0.00 0.00 0.00 2.58 +0.22 31 0 72 0
28MAY26 44.00 P 0.00 0.00 0.00 3.13 +0.20 31 0 31 0
28MAY26 45.00 P 0.00 0.00 0.00 3.81 +0.31 31 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 4.53 +0.31 32 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 5.28 +0.35 32 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 6.07 +0.38 32 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 6.90 +0.42 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.53 +0.08 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.92 +0.22 27 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.22 +0.22 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.54 +0.16 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.08 +0.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.54 +0.25 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.18 +0.40 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.70 +0.69 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.18 +0.69 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.67 +0.64 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 33 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 +0.05 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 +0.05 32 0 17 0
29JUN26 37.00 P 0.00 0.00 0.00 0.80 +0.05 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 1.06 +0.07 32 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.35 +0.08 32 0 41 0
29JUN26 40.00 P 0.00 0.00 0.00 1.68 +0.09 32 0 101 0
29JUN26 41.00 P 2.04 2.10 2.04 2.10 +0.15 32 4 39 +4
29JUN26 42.00 P 2.28 2.28 2.28 2.56 +0.15 32 15 66 +15
29JUN26 43.00 P 2.75 2.75 2.75 3.08 +0.20 32 15 67 +15
29JUN26 44.00 P 0.00 0.00 0.00 3.63 +0.22 32 0 106 0
29JUN26 45.00 P 0.00 0.00 0.00 4.26 +0.25 32 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 4.97 +0.32 32 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 5.68 +0.34 32 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 6.45 +0.40 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 7.17 +0.34 31 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 7.99 +0.37 31 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 10.20 +0.37 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.39 +0.23 26 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.90 +0.44 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.30 +0.38 27 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 19.76 +0.42 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.18 +0.38 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.76 +0.49 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.24 +0.64 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.73 +0.64 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.21 +0.64 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.70 +0.64 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 +0.05 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.01 +0.06 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.30 +0.08 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.60 +0.11 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.94 +0.12 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.28 +0.12 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.67 +0.14 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.09 +0.13 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.57 +0.18 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 4.08 +0.20 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.64 +0.23 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 5.24 +0.26 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.88 +0.27 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.52 +0.25 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 7.13 -0.04 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.97 +0.26 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.73 +0.08 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 10.73 +0.08 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.83 +0.28 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.21 +0.27 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.37 +0.37 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.02 +0.66 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.45 +0.65 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.91 +0.64 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.37 +0.73 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.85 +0.75 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.22 +0.64 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.71 +0.65 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.25 +0.08 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.51 +0.08 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.86 +0.11 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.20 +0.12 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.54 +0.11 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.91 +0.13 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.32 +0.15 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.76 +0.17 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.25 +0.19 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.77 +0.22 32 0 2 0
30DEC26 44.00 P 5.25 5.25 5.25 5.32 +0.24 32 1 10 +1
30DEC26 45.00 P 0.00 0.00 0.00 5.92 +0.27 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.55 +0.30 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.21 +0.32 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 7.84 +0.22 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.54 +0.22 31 0 30 0
30DEC26 50.00 P 9.30 9.30 9.30 9.17 +0.13 31 4 59 +4
30DEC26 52.50 P 0.00 0.00 0.00 11.20 +0.27 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.41 +0.47 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.58 +0.52 32 0 0 0
30DEC26 60.00 P 18.00 18.00 18.00 18.00 +0.68 35 2 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.13 +0.56 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.50 +0.59 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.91 +0.61 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.37 +0.66 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.85 +0.70 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.70 +0.08 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.00 +0.11 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.40 +0.11 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.75 +0.12 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.09 +0.07 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.50 +0.13 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.91 +0.13 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.39 +0.18 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.86 +0.18 32 0 0 0
30MAR27 43.00 P 5.25 5.25 5.25 5.38 +0.31 32 1 1 +1
30MAR27 44.00 P 0.00 0.00 0.00 5.95 +0.24 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.52 +0.24 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 7.13 +0.25 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.78 +0.27 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.51 +0.26 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.22 +0.31 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.80 +0.21 31 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.84 +0.39 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.65 +0.31 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.93 +0.46 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.00 +0.45 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.36 +0.52 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.67 +0.55 32 0 0 0
TOTAL PUT 130 7,996 +101
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$ 186.80
30MAR26 110.00 C 0.00 0.00 0.00 76.90 -0.49 0 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 74.35 -0.16 0 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 71.91 -0.50 80 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 69.41 -0.51 73 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 67.16 +0.14 115 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 64.37 -0.52 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 61.91 -0.50 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 59.42 -0.11 62 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 56.92 -0.52 53 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 54.42 -0.58 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 51.92 -0.49 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 49.40 -0.53 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 46.93 -0.08 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 44.70 +0.14 76 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 42.23 -0.20 73 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 39.44 -0.53 41 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 36.94 -0.52 36 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 34.43 -0.13 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 31.91 -0.16 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 29.46 -0.13 34 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 26.98 -0.14 34 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 24.52 -0.16 35 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 22.09 -0.17 35 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 19.70 -0.20 35 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 17.36 -0.24 35 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 15.12 -0.27 35 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 12.98 -0.31 35 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 10.97 -0.36 35 0 189 0
30MAR26 180.00 C 9.53 9.53 9.53 9.13 -0.38 35 1 210 0
30MAR26 182.50 C 7.77 7.77 7.23 7.53 -0.24 35 10 183 -1
30MAR26 185.00 C 5.71 5.71 5.50 6.03 -0.19 35 13 362 +9
30MAR26 187.50 C 5.89 5.89 4.60 4.72 -0.30 35 14 249 0
30MAR26 190.00 C 4.70 4.80 3.10 3.63 -0.34 35 92 607 +69
30MAR26 192.50 C 3.27 3.27 2.37 2.79 -0.28 35 60 337 +21
30MAR26 195.00 C 2.78 2.78 1.89 2.10 -0.28 35 55 285 +17
30MAR26 197.50 C 2.19 2.19 1.32 1.52 -0.29 35 36 260 +6
30MAR26 200.00 C 1.64 1.64 0.94 1.08 -0.26 35 6 432 0
30MAR26 205.00 C 0.55 0.55 0.55 0.51 -0.18 35 5 423 -5
30MAR26 210.00 C 0.50 0.50 0.30 0.22 -0.11 35 26 268 0
30MAR26 215.00 C 0.20 0.20 0.20 0.09 -0.06 35 1 354 -1
30MAR26 220.00 C 0.15 0.15 0.12 0.04 -0.02 36 15 187 -5
30MAR26 225.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 292 0
30MAR26 230.00 C 0.10 0.10 0.10 0.01 0.00 38 1 115 -1
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 35.62 -0.26 42 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 32.78 -0.52 35 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.47 -0.25 35 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 28.22 -0.27 35 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 26.02 -0.30 35 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 23.89 -0.33 35 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 21.84 -0.35 35 0 0 0
29APR26 170.00 C 21.72 21.72 21.72 19.87 -0.38 35 1 6 0
29APR26 172.50 C 0.00 0.00 0.00 17.99 -0.40 35 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 16.21 -0.43 35 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 14.54 -0.44 35 0 31 0
29APR26 180.00 C 0.00 0.00 0.00 13.09 -0.34 35 0 139 0
29APR26 182.50 C 0.00 0.00 0.00 11.55 -0.28 35 0 93 0
29APR26 185.00 C 0.00 0.00 0.00 10.21 -0.33 35 0 200 0
29APR26 187.50 C 0.00 0.00 0.00 8.98 -0.31 35 0 103 0
29APR26 190.00 C 9.11 9.27 9.11 7.87 -0.30 35 30 237 +12
29APR26 192.50 C 8.11 8.11 6.61 6.85 -0.32 35 19 113 +15
29APR26 195.00 C 7.10 7.10 5.50 5.94 -0.32 35 32 668 +32
29APR26 197.50 C 5.80 5.80 4.69 5.13 -0.31 35 20 82 -2
29APR26 200.00 C 5.00 5.26 4.25 4.41 -0.30 35 35 634 +34
29APR26 205.00 C 3.93 3.93 2.98 3.21 -0.31 35 81 168 +13
29APR26 210.00 C 2.92 3.04 2.10 2.27 -0.32 35 124 158 -5
29APR26 215.00 C 0.00 0.00 0.00 1.58 -0.26 35 0 264 0
29APR26 220.00 C 0.00 0.00 0.00 1.07 -0.22 35 0 151 0
29APR26 225.00 C 1.18 1.18 1.16 0.72 -0.16 35 3 56 0
29APR26 230.00 C 0.00 0.00 0.00 0.47 -0.13 35 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 40 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 36.66 -0.42 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 34.37 -0.52 37 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.26 -0.57 37 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.29 -0.29 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 28.32 -0.30 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 26.41 -0.32 38 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 24.58 -0.33 38 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 22.82 -0.34 38 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 21.13 -0.36 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 19.53 -0.36 38 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 18.00 -0.37 38 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 16.49 -0.44 37 0 78 0
28MAY26 182.50 C 0.00 0.00 0.00 15.17 -0.27 37 0 13 0
28MAY26 185.00 C 15.13 15.13 13.67 13.68 -0.24 37 42 66 0
28MAY26 187.50 C 13.13 13.13 13.13 12.71 -0.24 38 15 51 -12
28MAY26 190.00 C 0.00 0.00 0.00 11.58 -0.25 38 0 69 0
28MAY26 192.50 C 10.92 10.92 10.92 10.53 -0.25 38 15 44 +5
28MAY26 195.00 C 9.38 9.38 9.38 9.38 -0.44 37 15 113 0
28MAY26 197.50 C 0.00 0.00 0.00 8.66 -0.29 38 0 75 0
28MAY26 200.00 C 8.88 8.88 8.88 7.85 -0.36 38 2 38 0
28MAY26 205.00 C 0.00 0.00 0.00 6.44 -0.26 38 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 5.22 -0.32 38 0 33 0
28MAY26 215.00 C 0.00 0.00 0.00 4.16 -0.29 38 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 3.29 -0.25 38 0 31 0
28MAY26 225.00 C 3.30 3.30 3.30 2.58 -0.23 38 1 51 +1
28MAY26 230.00 C 0.00 0.00 0.00 1.95 -0.19 38 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.51 -0.16 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.16 -0.14 38 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.89 -0.11 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.67 -0.10 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.51 -0.08 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.38 -0.07 38 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.21 -0.05 37 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.03 -0.01 37 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 39.72 -0.49 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.61 -0.51 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.56 -0.52 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 33.42 -0.67 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.50 -0.69 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.58 -0.16 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.74 -0.17 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.05 -0.17 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 24.37 -0.17 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 22.77 -0.17 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 21.28 -0.17 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 19.96 -0.01 37 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 18.61 +0.01 38 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 17.39 -0.08 38 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 16.03 -0.18 37 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 14.87 -0.18 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 13.70 -0.23 37 0 39 0
29JUN26 192.50 C 0.00 0.00 0.00 12.66 -0.27 37 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 11.72 -0.25 37 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 10.79 -0.29 37 0 77 0
29JUN26 200.00 C 0.00 0.00 0.00 9.96 -0.27 37 0 39 0
29JUN26 205.00 C 0.00 0.00 0.00 8.45 -0.20 38 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 7.07 -0.13 38 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 5.93 -0.13 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.90 -0.11 37 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 4.04 -0.12 37 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 3.23 -0.09 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.63 -0.08 37 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 2.16 -0.07 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.73 -0.07 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.41 -0.06 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.12 -0.06 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.91 -0.04 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.72 -0.04 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.46 -0.03 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 15 0
29JUN26 290.00 C 0.73 0.73 0.73 0.22 -0.02 37 15 78 +15
29JUN26 295.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 41.40 -0.34 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.58 -0.35 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.80 -0.40 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 36.09 -0.39 37 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 34.34 -0.47 37 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 32.75 -0.47 37 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 31.18 -0.51 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 29.73 -0.49 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 28.25 -0.52 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 26.82 -0.37 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 25.70 -0.19 37 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 24.44 -0.21 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 23.04 -0.30 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 21.86 -0.17 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 20.74 -0.30 37 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 19.67 -0.15 37 0 51 0
29SEP26 192.50 C 0.00 0.00 0.00 18.64 -0.30 37 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 17.67 -0.29 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 16.74 -0.29 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 15.80 -0.19 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 14.22 -0.24 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 12.75 -0.18 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 11.43 -0.17 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 10.22 -0.17 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 9.15 -0.15 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 7.82 -0.15 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.92 -0.13 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 6.13 -0.13 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 5.33 -0.13 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.75 -0.11 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 4.17 -0.11 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.62 -0.09 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.22 -0.08 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.81 -0.09 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.43 -0.07 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.16 -0.06 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.88 -0.07 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.61 -0.06 37 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 44.68 -0.36 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.03 -0.34 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 41.29 -0.44 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.69 -0.53 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.13 -0.52 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.62 -0.46 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.23 -0.46 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 33.81 -0.46 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 32.37 -0.49 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.14 -0.45 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 29.78 -0.47 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.59 -0.49 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 27.47 -0.11 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.30 -0.28 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 25.20 -0.28 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 24.15 -0.27 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 23.13 -0.28 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 22.16 -0.27 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 21.22 -0.27 37 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 20.29 -0.26 37 0 50 0
30DEC26 205.00 C 0.00 0.00 0.00 18.64 -0.22 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 17.09 -0.14 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 15.67 -0.13 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 14.36 -0.14 37 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 13.17 -0.24 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 11.86 -0.22 37 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 10.83 -0.22 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.80 -0.22 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.89 -0.19 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 8.12 -0.20 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 7.35 -0.20 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.61 -0.17 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 6.05 -0.16 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 5.49 -0.17 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.93 -0.17 37 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 47.28 -0.09 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.61 -0.17 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.07 -0.17 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.55 -0.46 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.08 -0.18 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.64 -0.30 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.25 -0.30 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.88 -0.53 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 35.60 -0.29 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.33 -0.29 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.17 -0.23 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.01 -0.45 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.85 -0.20 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.70 -0.22 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.67 -0.19 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.69 -0.19 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 26.72 -0.19 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.75 -0.19 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.78 -0.19 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 23.80 -0.36 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.18 -0.18 36 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 20.59 -0.18 36 0 7 0
30MAR27 215.00 C 0.00 0.00 0.00 19.07 -0.16 36 0 10 0
30MAR27 220.00 C 0.00 0.00 0.00 17.71 -0.15 36 0 5 0
30MAR27 225.00 C 0.00 0.00 0.00 16.47 -0.32 37 0 6 0
TOTAL CALL 785 17,574 +217
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 94 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 53 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 176 0
30MAR26 157.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 175 0
30MAR26 160.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 372 0
30MAR26 162.50 P 0.00 0.00 0.00 0.08 -0.04 35 0 429 0
30MAR26 165.00 P 0.00 0.00 0.00 0.14 -0.07 35 0 349 0
30MAR26 167.50 P 0.38 0.43 0.37 0.25 -0.09 35 14 310 -8
30MAR26 170.00 P 0.00 0.00 0.00 0.42 -0.13 35 0 372 0
30MAR26 172.50 P 0.65 0.96 0.63 0.67 -0.18 35 46 444 +14
30MAR26 175.00 P 0.98 1.35 0.88 1.04 -0.23 35 34 452 +23
30MAR26 177.50 P 1.32 1.89 1.32 1.56 -0.26 35 33 671 +3
30MAR26 180.00 P 1.70 2.60 1.55 2.23 -0.29 35 50 375 -4
30MAR26 182.50 P 2.20 3.40 2.15 3.03 -0.38 35 46 269 -3
30MAR26 185.00 P 2.86 4.40 2.86 4.15 -0.31 36 40 254 -4
30MAR26 187.50 P 4.46 5.44 4.46 5.25 -0.43 35 75 343 +13
30MAR26 190.00 P 5.53 6.03 5.53 6.69 -0.36 35 24 887 +9
30MAR26 192.50 P 0.00 0.00 0.00 8.30 -0.25 35 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 10.09 -0.21 35 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 12.03 -0.18 35 0 116 0
30MAR26 200.00 P 15.35 15.35 15.35 14.10 -0.15 35 10 292 0
30MAR26 205.00 P 0.00 0.00 0.00 18.57 -0.06 35 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 23.31 +0.02 35 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 28.88 -0.11 54 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 34.20 +0.11 66 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 38.73 +0.58 63 0 22 -1
30MAR26 230.00 P 0.00 0.00 0.00 43.20 +0.10 0 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 48.23 +0.13 55 0 18 0
30MAR26 240.00 P 0.00 0.00 0.00 53.24 -0.19 60 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 58.33 +0.23 71 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 63.31 +0.21 74 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 68.62 +0.52 92 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 73.24 -0.18 77 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 78.30 -0.66 86 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 83.24 -0.19 84 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 88.50 +0.40 105 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 93.44 +0.34 106 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 98.43 +0.29 109 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 103.45 +0.35 114 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 108.20 +0.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 113.56 +0.46 126 0 0 0
29APR26 152.50 P 0.77 0.77 0.68 0.38 -0.07 35 5 78 +1
29APR26 155.00 P 0.00 0.00 0.00 0.53 -0.11 35 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 0.71 -0.14 35 0 56 0
29APR26 160.00 P 1.20 1.30 1.20 0.97 -0.15 35 2 70 +2
29APR26 162.50 P 0.00 0.00 0.00 1.27 -0.20 35 0 95 0
29APR26 165.00 P 1.47 1.49 1.47 1.64 -0.21 35 16 90 -1
29APR26 167.50 P 2.11 2.11 2.11 2.11 -0.24 35 24 72 +24
29APR26 170.00 P 2.25 2.80 2.25 2.63 -0.29 35 9 68 0
29APR26 172.50 P 0.00 0.00 0.00 3.28 -0.29 35 0 89 0
29APR26 175.00 P 3.51 3.74 3.40 4.02 -0.33 35 100 139 +49
29APR26 177.50 P 4.12 4.80 4.12 4.81 -0.36 35 90 234 +52
29APR26 180.00 P 0.00 0.00 0.00 5.71 -0.38 35 0 713 0
29APR26 182.50 P 5.90 5.90 5.90 6.70 -0.42 35 17 179 -6
29APR26 185.00 P 7.54 7.54 7.54 7.85 -0.40 35 1 196 0
29APR26 187.50 P 8.75 8.75 7.84 9.05 -0.52 34 7 211 +5
29APR26 190.00 P 9.01 9.18 9.01 10.43 -0.48 34 18 70 0
29APR26 192.50 P 0.00 0.00 0.00 11.91 -0.49 34 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 13.55 -0.34 35 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 15.24 -0.30 35 0 45 0
29APR26 200.00 P 16.88 16.88 16.88 17.00 -0.31 35 1 55 0
29APR26 205.00 P 0.00 0.00 0.00 20.81 -0.26 35 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 24.43 -0.69 32 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 29.13 -0.29 34 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 34.20 0.00 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 39.24 +0.40 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.34 -0.20 35 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 48.84 +0.66 45 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 53.24 -0.19 37 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 58.77 +0.67 50 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 63.83 +0.73 54 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 68.62 +0.46 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 73.24 -0.18 47 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 79.08 +0.12 65 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 83.24 -0.19 52 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 88.50 +0.38 62 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 93.80 +0.66 69 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 98.85 +0.71 72 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 103.85 +0.71 75 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 108.20 +0.07 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 113.56 +0.43 74 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 123.20 +0.06 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 133.20 +0.07 0 0 0 0
28MAY26 152.50 P 1.77 1.77 1.74 1.53 -0.09 38 2 5 +2
28MAY26 155.00 P 0.00 0.00 0.00 1.85 -0.14 38 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 2.28 -0.10 38 0 2 0
28MAY26 160.00 P 0.00 0.00 0.00 2.78 -0.18 38 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 3.29 -0.19 38 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 3.92 -0.22 38 0 22 0
28MAY26 167.50 P 4.17 4.81 4.17 4.59 -0.22 38 3 39 +3
28MAY26 170.00 P 0.00 0.00 0.00 5.34 -0.25 38 0 56 0
28MAY26 172.50 P 0.00 0.00 0.00 6.11 -0.32 38 0 27 0
28MAY26 175.00 P 0.00 0.00 0.00 6.95 -0.38 38 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 7.88 -0.40 38 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 8.96 -0.35 38 0 208 0
28MAY26 182.50 P 0.00 0.00 0.00 10.08 -0.34 38 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 11.21 -0.38 37 0 104 0
28MAY26 187.50 P 11.60 11.60 11.60 12.49 -0.41 37 15 154 +15
28MAY26 190.00 P 0.00 0.00 0.00 14.01 -0.28 38 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 15.48 -0.28 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 17.02 -0.28 38 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 18.46 +0.31 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 20.08 -0.24 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 23.64 -0.23 38 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 27.42 -0.19 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 31.94 -0.06 40 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 36.17 +0.03 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 40.36 -0.11 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 44.85 -0.05 40 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 49.41 -0.03 40 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 54.06 +0.11 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.81 +0.05 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 63.83 +0.29 43 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 68.62 +0.23 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 73.24 -0.18 39 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 79.08 +0.12 52 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 83.47 +0.04 48 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 88.50 +0.37 50 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 93.80 +0.66 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 98.85 +0.71 58 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 103.85 +0.71 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 108.20 +0.06 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 113.56 +0.42 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 123.20 +0.06 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 133.20 +0.07 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.28 -0.04 37 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 2.69 -0.04 37 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 3.19 -0.05 37 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 3.80 +0.06 37 0 2 0
29JUN26 160.00 P 0.00 0.00 0.00 4.43 -0.06 37 0 43 0
29JUN26 162.50 P 0.00 0.00 0.00 5.11 -0.05 38 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 5.81 -0.06 38 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 6.57 -0.15 37 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 7.32 -0.25 37 0 1,495 0
29JUN26 172.50 P 0.00 0.00 0.00 8.13 -0.38 37 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 9.15 -0.33 37 0 67 0
29JUN26 177.50 P 9.40 9.40 9.40 10.11 -0.41 37 1 53 -1
29JUN26 180.00 P 0.00 0.00 0.00 11.27 -0.25 37 0 1,105 0
29JUN26 182.50 P 0.00 0.00 0.00 12.41 -0.31 37 0 71 0
29JUN26 185.00 P 0.00 0.00 0.00 13.66 -0.32 37 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 14.99 -0.04 37 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 16.42 -0.32 37 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 17.97 -0.24 37 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 19.50 -0.24 37 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 21.13 -0.04 37 0 128 0
29JUN26 200.00 P 22.89 22.89 22.89 22.73 -0.05 37 10 188 +10
29JUN26 205.00 P 0.00 0.00 0.00 26.43 +0.18 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 30.21 +0.02 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 34.10 +0.03 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 37.57 -0.54 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 41.77 -0.52 37 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 46.07 -0.52 37 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 50.99 -0.01 39 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 55.58 +0.07 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 60.15 +0.02 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.72 0.00 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 69.47 0.00 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.26 +0.06 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.08 +0.11 41 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 83.81 +0.05 41 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.64 +0.05 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 93.80 +0.34 44 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.85 +0.53 47 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.85 +0.58 48 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 108.36 +0.09 44 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.56 +0.40 49 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.41 +0.27 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 133.47 +0.34 53 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.05 -0.07 37 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 6.72 -0.07 37 0 4 0
29SEP26 157.50 P 0.00 0.00 0.00 7.65 -0.08 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 8.52 -0.08 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 9.39 -0.08 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 10.27 -0.08 38 0 118 0
29SEP26 167.50 P 10.55 10.55 10.55 11.23 -0.10 38 1 165 0
29SEP26 170.00 P 0.00 0.00 0.00 12.18 -0.20 38 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 13.19 -0.19 38 0 200 0
29SEP26 175.00 P 13.40 13.40 13.40 14.28 -0.27 38 1 65 +1
29SEP26 177.50 P 0.00 0.00 0.00 15.42 -0.20 38 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 16.59 -0.21 38 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 18.23 +0.18 38 0 21 0
29SEP26 185.00 P 19.25 19.25 19.25 19.34 -0.04 38 1 51 0
29SEP26 187.50 P 0.00 0.00 0.00 20.50 -0.24 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 21.93 -0.20 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.40 -0.19 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 24.91 -0.19 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 26.21 -0.56 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 26.98 -1.40 36 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 31.39 -0.34 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 34.91 -0.21 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 38.63 -0.15 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.35 -0.18 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 46.21 -0.20 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 50.28 -0.13 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 54.34 -0.17 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 58.62 -0.11 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.81 -0.16 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 67.22 -0.16 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.56 -0.19 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 76.04 -0.23 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 80.67 -0.14 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.22 -0.23 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 89.86 -0.32 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 95.03 +0.29 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 99.52 +0.06 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.15 +0.03 39 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 8.93 -0.14 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 9.81 -0.14 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.70 -0.14 38 0 0 0
30DEC26 160.00 P 11.82 11.82 11.82 11.59 -0.14 38 1 112 +1
30DEC26 162.50 P 0.00 0.00 0.00 12.50 -0.14 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.57 -0.15 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 14.65 -0.16 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 15.65 -0.07 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 16.83 -0.15 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.03 +0.05 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 19.24 +0.08 38 0 0 0
30DEC26 180.00 P 19.55 19.55 19.55 20.30 -0.10 38 1 19 0
30DEC26 182.50 P 0.00 0.00 0.00 21.58 -0.10 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 22.90 -0.33 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 24.27 +0.28 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 25.74 -0.02 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 27.20 -0.25 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 28.70 -0.17 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 30.31 -0.12 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.23 -0.78 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 35.07 -0.21 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 38.48 -0.18 38 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 42.02 -0.17 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 45.68 -0.16 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 49.45 -0.14 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 53.34 -0.13 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 57.30 -0.11 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 61.33 -0.11 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 65.43 -0.12 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 69.70 -0.34 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.92 +0.08 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.24 -0.35 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.59 -0.37 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.02 -0.31 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 91.45 -0.35 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 11.45 -0.08 38 0 6 0
30MAR27 155.00 P 0.00 0.00 0.00 12.34 -0.08 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 13.25 -0.08 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.22 -0.08 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 15.31 -0.08 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.40 -0.08 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 17.50 -0.08 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.60 -0.03 38 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 19.75 -0.09 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.05 -0.09 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 22.35 -0.08 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.65 -0.09 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.95 -0.09 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.26 -0.10 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.73 +0.33 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 29.23 -0.09 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.74 -0.08 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.25 -0.05 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.76 +0.07 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.29 +0.04 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.14 -0.33 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 41.68 -0.41 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.14 -0.42 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.69 -0.37 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.36 -0.32 38 0 0 0
TOTAL PUT 698 24,643 +199
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$ 9.20
30MAR26 3.40 C 0.00 0.00 0.00 5.80 -0.20 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.70 -0.20 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.60 -0.20 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.50 -0.20 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.40 -0.20 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.10 -0.20 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.90 -0.20 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.80 -0.20 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.60 -0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.40 -0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.20 -0.20 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.95 -0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.71 -0.20 116 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.45 -0.21 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.21 -0.20 97 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.96 -0.20 88 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.70 -0.21 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.46 -0.20 71 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 2.24 -0.17 91 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 1.98 -0.18 76 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.75 -0.17 77 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.52 -0.15 74 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.28 -0.17 67 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 -0.19 58 0 219 0
30MAR26 8.50 C 0.00 0.00 0.00 0.84 -0.19 58 0 215 0
30MAR26 8.75 C 0.00 0.00 0.00 0.64 -0.20 54 0 235 0
30MAR26 9.00 C 0.65 0.65 0.51 0.50 -0.16 56 14 176 +12
30MAR26 9.25 C 0.00 0.00 0.00 0.37 -0.15 56 0 58 0
30MAR26 9.50 C 0.00 0.00 0.00 0.27 -0.13 56 0 202 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 -0.11 56 0 198 0
30MAR26 10.00 C 0.22 0.24 0.13 0.14 -0.09 58 19 272 +19
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.05 60 0 223 0
30MAR26 11.00 C 0.07 0.07 0.07 0.03 -0.03 60 15 503 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 259 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 3,363 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 518 0
29APR26 5.00 C 0.00 0.00 0.00 4.22 -0.20 74 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.97 -0.20 67 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.72 -0.20 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.47 -0.20 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.23 -0.18 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.74 -0.20 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.51 -0.18 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.29 -0.16 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.05 -0.15 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.89 -0.11 63 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.71 -0.11 65 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.47 -0.15 59 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 -0.13 60 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.16 -0.12 61 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 0.99 -0.18 59 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 0.86 -0.13 59 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 0.74 -0.13 59 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.64 -0.11 60 0 313 0
29APR26 9.75 C 0.00 0.00 0.00 0.55 -0.10 60 0 75 0
29APR26 10.00 C 0.00 0.00 0.00 0.46 -0.10 59 0 355 0
29APR26 10.50 C 0.00 0.00 0.00 0.33 -0.08 60 0 442 0
29APR26 11.00 C 0.00 0.00 0.00 0.23 -0.07 60 0 415 0
29APR26 11.50 C 0.00 0.00 0.00 0.16 -0.05 60 0 355 0
29APR26 12.00 C 0.00 0.00 0.00 0.12 -0.04 62 0 133 0
29APR26 12.50 C 0.00 0.00 0.00 0.08 -0.03 62 0 429 0
29APR26 13.00 C 0.06 0.06 0.06 0.06 -0.02 63 30 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 26 0
29APR26 15.00 C 0.03 0.03 0.03 0.01 -0.01 62 60 206 +60
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 197 0
29APR26 16.00 C 0.02 0.02 0.02 0.01 0.00 69 10 92 +10
28MAY26 7.00 C 0.00 0.00 0.00 2.42 -0.18 62 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.24 -0.16 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.04 -0.17 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.86 -0.14 62 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.68 -0.16 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.52 -0.16 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.37 -0.15 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.22 -0.14 60 0 2 0
28MAY26 9.00 C 1.25 1.25 1.25 1.10 -0.14 60 15 45 +15
28MAY26 9.25 C 1.11 1.12 1.11 0.99 -0.13 61 30 48 +15
28MAY26 9.50 C 0.00 0.00 0.00 0.89 -0.12 61 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.79 -0.12 61 0 185 0
28MAY26 10.00 C 0.82 0.82 0.69 0.71 -0.10 61 33 120 +24
28MAY26 10.50 C 0.00 0.00 0.00 0.56 -0.09 61 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.44 -0.08 61 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.34 -0.07 61 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.27 -0.05 62 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.20 -0.05 61 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.16 -0.04 62 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 -0.03 62 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.10 -0.02 63 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.01 64 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.63 -0.20 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.53 -0.20 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.40 -0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.30 -0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.20 -0.23 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.14 -0.19 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.04 -0.16 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.92 -0.22 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.81 -0.19 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.75 -0.19 66 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.61 -0.20 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.42 -0.19 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.34 -0.19 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.22 -0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.00 -0.18 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.77 -0.20 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.57 -0.18 61 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.33 -0.23 58 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.12 -0.23 59 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.94 -0.19 62 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.74 -0.19 62 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 -0.17 64 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.35 -0.19 61 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.20 -0.17 63 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.03 -0.13 62 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.85 -0.14 61 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 -0.13 61 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.55 -0.14 60 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.43 -0.13 60 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.31 -0.13 60 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.20 -0.12 61 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.10 -0.12 61 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 1.01 -0.11 61 0 98 0
29JUN26 10.00 C 0.00 0.00 0.00 0.92 -0.10 61 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.77 -0.09 62 0 229 0
29JUN26 11.00 C 0.00 0.00 0.00 0.63 -0.09 61 0 185 0
29JUN26 11.50 C 0.00 0.00 0.00 0.52 -0.08 61 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.43 -0.06 62 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.05 62 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 0.29 -0.05 62 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.04 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.03 62 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.03 62 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.03 62 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.03 61 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 -0.02 63 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.59 -0.22 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.50 -0.21 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.42 -0.22 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.35 -0.20 56 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 4.12 -0.20 55 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.92 -0.20 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.72 -0.21 57 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.54 -0.19 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.35 -0.20 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.19 -0.18 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 -0.15 61 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.84 -0.19 60 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.68 -0.18 60 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.54 -0.16 61 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.38 -0.18 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.25 -0.15 60 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 -0.16 60 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.00 -0.15 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.89 -0.15 61 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 -0.14 61 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.68 -0.14 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.58 -0.14 61 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 -0.13 61 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.41 -0.12 62 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.25 -0.12 62 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 -0.12 62 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 0.98 -0.10 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.87 -0.09 62 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.77 -0.09 62 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.08 62 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 -0.08 62 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.07 62 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 -0.07 62 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 -0.06 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 -0.06 63 0 17 0
29SEP26 16.00 C 0.30 0.30 0.30 0.33 -0.05 63 30 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.61 -0.17 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.53 -0.17 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.45 -0.20 54 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.26 -0.18 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.07 -0.18 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.90 -0.16 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.73 -0.20 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.55 -0.18 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.39 -0.16 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.23 -0.17 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.08 -0.18 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.94 -0.17 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.81 -0.16 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.68 -0.16 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.56 -0.16 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.44 -0.16 60 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.33 -0.15 60 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.22 -0.16 60 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 -0.15 60 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.02 -0.15 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 -0.14 61 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.84 -0.14 61 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.76 -0.13 61 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 -0.13 61 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.46 -0.12 61 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.33 -0.12 61 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.11 62 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 -0.11 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 -0.10 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.09 62 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.09 62 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.08 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.08 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 -0.07 62 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.58 -0.07 62 0 31 0
30MAR27 7.00 C 0.00 0.00 0.00 3.30 -0.16 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.17 -0.16 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.05 -0.15 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.93 -0.15 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.81 -0.15 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.70 -0.15 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.60 -0.14 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.50 -0.14 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.40 -0.14 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.31 -0.13 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.13 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.13 -0.13 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.05 -0.12 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 1.89 -0.12 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.75 -0.12 61 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.62 -0.11 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.50 -0.10 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.39 -0.10 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.29 -0.09 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.19 -0.09 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.08 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 -0.08 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.96 -0.07 61 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 -0.07 61 0 3 0
TOTAL CALL 256 18,968 +155
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 234 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 228 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 221 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 216 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 210 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 204 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 199 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 193 0 122 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 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 178 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 173 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 655 0
30MAR26 5.75 P 0.02 0.02 0.02 0.01 0.00 118 60 139 -60
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 99 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30MAR26 7.50 P 0.04 0.04 0.04 0.02 0.00 65 70 179 -70
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 61 0 230 0
30MAR26 8.00 P 0.06 0.06 0.06 0.05 0.00 60 50 531 +50
30MAR26 8.25 P 0.08 0.10 0.08 0.08 0.00 58 23 394 -15
30MAR26 8.50 P 0.14 0.16 0.14 0.14 +0.02 59 2 384 0
30MAR26 8.75 P 0.21 0.21 0.21 0.21 +0.02 58 7 295 +7
30MAR26 9.00 P 0.34 0.34 0.30 0.30 +0.02 57 50 476 -27
30MAR26 9.25 P 0.34 0.45 0.34 0.44 +0.06 60 9 127 0
30MAR26 9.50 P 0.55 0.55 0.55 0.59 +0.07 60 2 204 +2
30MAR26 9.75 P 0.00 0.00 0.00 0.74 +0.08 57 0 225 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 +0.16 63 0 171 0
30MAR26 10.50 P 1.40 1.40 1.40 1.31 +0.10 41 2 151 -2
30MAR26 11.00 P 0.00 0.00 0.00 1.83 +0.18 63 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.34 +0.16 79 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.83 +0.16 86 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.32 +0.17 90 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.80 +0.17 0 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.32 +0.15 108 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.83 +0.16 123 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.32 +0.17 124 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.83 +0.18 139 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.31 +0.14 128 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.81 +0.14 135 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 61 0 40 0
29APR26 6.50 P 0.05 0.05 0.05 0.04 +0.01 64 10 138 +10
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 64 0 381 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 +0.01 62 0 298 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 +0.01 61 0 106 0
29APR26 7.50 P 0.17 0.17 0.17 0.16 +0.02 62 30 161 +30
29APR26 7.75 P 0.00 0.00 0.00 0.21 +0.02 62 0 174 0
29APR26 8.00 P 0.00 0.00 0.00 0.28 +0.03 62 0 250 0
29APR26 8.25 P 0.00 0.00 0.00 0.36 +0.04 62 0 158 0
29APR26 8.50 P 0.44 0.44 0.44 0.45 +0.04 62 20 215 +20
29APR26 8.75 P 0.00 0.00 0.00 0.56 +0.05 63 0 63 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 +0.07 63 0 360 0
29APR26 9.25 P 0.00 0.00 0.00 0.81 +0.07 63 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.96 +0.08 63 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.10 +0.08 62 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 1.25 +0.07 61 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.66 +0.12 65 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.01 +0.09 61 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.50 +0.14 68 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.96 +0.15 71 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.41 +0.14 71 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.89 +0.15 74 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.41 +0.20 83 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.90 +0.17 87 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.39 +0.21 90 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.88 +0.20 93 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.34 +0.17 88 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.86 +0.19 98 0 0 0
28MAY26 7.00 P 0.25 0.25 0.25 0.19 +0.01 63 20 21 +20
28MAY26 7.25 P 0.00 0.00 0.00 0.25 +0.02 63 0 50 0
28MAY26 7.50 P 0.35 0.35 0.35 0.31 +0.03 63 30 36 +30
28MAY26 7.75 P 0.00 0.00 0.00 0.38 +0.02 63 0 142 0
28MAY26 8.00 P 0.51 0.51 0.50 0.47 +0.04 63 63 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.56 +0.03 63 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.67 +0.05 63 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.79 +0.05 64 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.92 +0.06 64 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 1.05 +0.06 64 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.21 +0.08 65 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.36 +0.08 65 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.50 +0.07 63 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.87 +0.12 65 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.23 +0.10 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.66 +0.13 66 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.07 +0.14 66 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.50 +0.12 66 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.97 +0.16 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.45 +0.17 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.93 +0.17 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.42 +0.18 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.91 +0.19 79 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.42 +0.21 84 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.88 +0.18 82 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 4.80 P 0.08 0.08 0.08 0.01 0.00 56 30 58 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 60 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 63 0 309 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 +0.01 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 64 0 525 0
29JUN26 5.75 P 0.14 0.14 0.14 0.09 +0.01 63 1 71 +1
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.01 63 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.02 64 0 422 0
29JUN26 6.50 P 0.26 0.26 0.26 0.20 +0.02 63 1 213 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.25 +0.02 63 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.02 63 0 505 0
29JUN26 7.25 P 0.45 0.45 0.45 0.38 +0.03 63 4 34 +4
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.03 64 0 58 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 +0.04 64 0 140 0
29JUN26 8.00 P 0.70 0.70 0.70 0.64 +0.04 64 6 504 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.05 64 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 0.87 +0.06 64 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 +0.07 64 0 41 0
29JUN26 9.00 P 0.00 0.00 0.00 1.12 +0.07 64 0 29 0
29JUN26 9.25 P 0.00 0.00 0.00 1.26 +0.07 64 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 +0.08 64 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.56 +0.08 64 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.71 +0.08 64 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.06 +0.09 65 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 +0.08 63 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.81 +0.12 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 +0.07 64 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 +0.15 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.09 +0.16 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.54 +0.16 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.01 +0.17 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.46 +0.15 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.97 +0.21 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.45 +0.20 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.92 +0.19 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 64 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 64 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.01 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 0.00 64 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.01 64 0 90 0
29SEP26 5.75 P 0.39 0.39 0.39 0.27 +0.01 64 11 84 +11
29SEP26 6.00 P 0.38 0.38 0.38 0.33 +0.02 64 2 153 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.02 64 0 220 0
29SEP26 6.50 P 0.51 0.51 0.51 0.46 +0.02 64 1 178 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.02 64 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.02 64 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 +0.03 64 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.03 64 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 +0.04 65 0 75 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.04 65 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.05 65 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 +0.05 65 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 +0.05 65 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 +0.05 65 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.71 +0.05 65 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 +0.07 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 +0.07 65 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.19 +0.07 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.54 +0.09 66 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 +0.07 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.28 +0.11 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.66 +0.12 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.05 +0.12 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.44 +0.11 66 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.86 +0.11 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 +0.14 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.74 +0.14 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.19 +0.17 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.65 +0.16 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.10 +0.16 69 0 0 0
30DEC26 4.80 P 0.38 0.38 0.37 0.21 +0.01 63 2 44 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.01 63 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.01 63 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.01 63 0 16 0
30DEC26 5.50 P 0.48 0.48 0.48 0.37 +0.01 64 1 65 +1
30DEC26 5.75 P 0.52 0.52 0.52 0.43 +0.01 63 3 112 +3
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.02 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.02 64 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.02 64 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.03 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 +0.03 64 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 +0.02 64 0 65 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.03 64 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 +0.04 64 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 +0.04 64 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 +0.03 64 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.04 64 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 +0.05 64 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.05 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.05 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.06 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.06 65 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 +0.06 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.85 +0.07 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.21 +0.07 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 +0.08 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 +0.09 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.37 +0.11 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.76 +0.11 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.16 +0.12 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 +0.12 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.99 +0.13 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.43 +0.14 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.86 +0.13 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.30 +0.14 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 +0.03 63 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.18 +0.05 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 +0.04 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 +0.05 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.04 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.06 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.06 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.06 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 +0.06 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 +0.06 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 +0.08 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 +0.07 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 +0.08 64 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 +0.08 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.47 +0.09 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.83 +0.09 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.21 +0.10 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.61 +0.11 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.01 +0.11 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 +0.11 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.84 +0.12 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.25 +0.11 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.67 +0.10 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.10 +0.11 67 0 0 0
TOTAL PUT 510 35,384 +51
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$ 42.54
30MAR26 24.00 C 0.00 0.00 0.00 18.56 +0.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.56 +0.27 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.54 +0.26 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.62 +0.33 117 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.57 +0.28 80 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.57 +0.28 72 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.57 +0.27 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.57 +0.27 56 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.55 +0.25 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.54 +0.24 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.55 +0.14 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.57 +0.25 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.58 +0.25 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.59 +0.24 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.62 +0.23 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.70 +0.21 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.84 +0.18 35 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.08 +0.14 35 0 214 0
30MAR26 42.00 C 1.65 1.65 1.65 1.48 +0.10 36 15 101 0
30MAR26 43.00 C 1.33 1.33 1.33 0.96 +0.06 35 15 155 +15
30MAR26 44.00 C 0.67 0.96 0.67 0.60 +0.05 36 45 134 -30
30MAR26 45.00 C 0.00 0.00 0.00 0.34 +0.02 35 0 201 0
30MAR26 46.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.10 0.00 36 0 203 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 0.00 36 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 35 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 54 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.79 +0.19 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.83 +0.17 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.89 +0.15 48 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.93 +0.32 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.06 +0.33 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.09 +0.20 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.28 +0.18 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.54 +0.16 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.85 +0.14 40 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 3.24 +0.05 40 0 173 0
29APR26 42.00 C 2.65 2.65 2.65 2.70 +0.10 40 13 222 +13
29APR26 43.00 C 0.00 0.00 0.00 2.18 +0.01 40 0 155 0
29APR26 44.00 C 2.10 2.10 1.74 1.76 +0.06 39 30 110 +18
29APR26 45.00 C 0.00 0.00 0.00 1.41 +0.02 40 0 69 0
29APR26 46.00 C 0.00 0.00 0.00 1.13 +0.05 40 0 62 0
29APR26 47.00 C 0.00 0.00 0.00 0.90 +0.03 40 0 174 0
29APR26 48.00 C 0.00 0.00 0.00 0.70 +0.03 40 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.54 +0.01 40 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.42 +0.02 40 0 140 0
29APR26 52.50 C 0.00 0.00 0.00 0.20 0.00 40 0 77 0
29APR26 55.00 C 0.00 0.00 0.00 0.09 0.00 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 11.07 +0.23 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.15 +0.24 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.21 +0.22 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.31 +0.21 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.24 +0.20 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.45 +0.18 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.70 +0.16 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.01 +0.15 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.38 +0.14 40 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 3.87 +0.12 41 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 3.31 +0.09 41 0 45 0
28MAY26 43.00 C 3.20 3.20 3.20 2.83 +0.10 40 15 31 +15
28MAY26 44.00 C 0.00 0.00 0.00 2.39 +0.08 40 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 2.05 +0.11 41 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.70 +0.08 40 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.41 +0.04 40 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.18 +0.03 40 0 105 0
28MAY26 49.00 C 0.00 0.00 0.00 0.98 +0.03 40 0 34 0
28MAY26 50.00 C 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.48 +0.01 40 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 0.00 40 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 0.00 40 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 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 17.82 +0.28 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.85 +0.29 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.88 +0.30 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.92 +0.29 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.97 +0.27 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.97 +0.14 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.05 +0.14 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.15 +0.17 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.27 +0.20 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.42 +0.23 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.58 +0.23 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.78 +0.43 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.81 +0.19 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.13 +0.19 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.49 +0.18 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.89 +0.17 40 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.35 +0.03 40 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 3.90 +0.11 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.42 +0.11 40 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.98 +0.09 40 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 2.60 +0.08 40 0 75 0
29JUN26 46.00 C 0.00 0.00 0.00 2.26 +0.07 40 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 1.96 +0.07 40 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 1.70 +0.06 40 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.48 +0.05 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.27 +0.05 40 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.86 +0.04 40 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.58 +0.03 40 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.39 +0.02 40 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.18 +0.27 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.31 +0.27 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.45 +0.26 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.61 +0.25 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.76 +0.21 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.98 +0.23 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.19 +0.21 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.46 +0.22 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.73 +0.20 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.06 +0.19 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.41 +0.19 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.80 +0.17 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.21 +0.17 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.65 +0.31 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.14 +0.29 43 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 5.56 +0.12 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.10 +0.11 42 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 4.68 +0.10 42 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 4.29 +0.10 42 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 3.92 +0.09 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.59 +0.08 42 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.29 +0.08 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 3.01 +0.08 42 0 16 0
29SEP26 50.00 C 0.00 0.00 0.00 2.77 +0.09 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.22 +0.08 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.76 +0.07 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.37 +0.05 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.09 +0.05 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.85 +0.03 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 +0.03 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.58 +0.25 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.84 +0.23 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.13 +0.23 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.44 +0.22 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.78 +0.21 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.15 +0.21 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.54 +0.19 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.96 +0.19 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.41 +0.18 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.88 +0.17 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.39 +0.17 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.90 +0.15 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.46 +0.14 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.03 +0.12 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.62 +0.10 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.27 +0.11 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.93 +0.11 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.61 +0.10 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.30 +0.09 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.04 +0.10 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.42 +0.12 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.90 +0.10 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.42 +0.09 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.05 +0.08 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.71 +0.07 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.45 +0.07 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.24 +0.06 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.67 +0.22 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.01 +0.23 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.36 +0.33 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.73 +0.20 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.12 +0.19 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.55 +0.20 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.00 +0.19 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.47 +0.18 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.96 +0.17 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.48 +0.17 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.02 +0.18 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.53 +0.10 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.14 +0.13 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.75 +0.13 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.36 +0.09 43 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.03 +0.12 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.68 +0.09 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.39 +0.10 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.10 +0.09 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.46 +0.08 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.89 +0.08 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.40 +0.07 43 0 0 0
TOTAL CALL 133 5,327 +31
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 65 0
30MAR26 40.00 P 0.00 0.00 0.00 0.27 -0.08 35 0 137 0
30MAR26 41.00 P 0.39 0.39 0.39 0.52 -0.12 36 75 200 +33
30MAR26 42.00 P 0.77 0.77 0.60 0.89 -0.10 36 90 481 +28
30MAR26 43.00 P 1.17 1.21 1.17 1.35 -0.23 34 30 162 +13
30MAR26 44.00 P 1.43 1.43 1.40 2.01 -0.21 35 15 164 0
30MAR26 45.00 P 0.00 0.00 0.00 2.76 -0.24 35 0 118 0
30MAR26 46.00 P 2.79 2.79 2.79 3.61 -0.25 35 1 113 -1
30MAR26 47.00 P 0.00 0.00 0.00 4.66 -0.12 45 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 5.65 -0.09 51 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 6.66 -0.06 57 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 7.68 -0.04 65 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 9.98 -0.25 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.49 -0.25 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.98 -0.26 75 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.49 -0.24 87 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.04 -0.19 106 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.49 -0.24 104 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.98 -0.25 108 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.48 -0.25 115 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.99 -0.23 126 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 55 0
29APR26 36.00 P 0.39 0.39 0.39 0.30 -0.05 40 15 126 0
29APR26 37.00 P 0.52 0.52 0.51 0.45 -0.06 40 19 167 +5
29APR26 38.00 P 0.00 0.00 0.00 0.65 -0.08 41 0 160 0
29APR26 39.00 P 0.00 0.00 0.00 0.91 -0.10 41 0 87 0
29APR26 40.00 P 0.00 0.00 0.00 1.23 -0.12 41 0 82 0
29APR26 41.00 P 1.37 1.37 1.37 1.62 -0.12 41 15 169 +15
29APR26 42.00 P 0.00 0.00 0.00 2.01 -0.15 40 0 171 0
29APR26 43.00 P 0.00 0.00 0.00 2.57 -0.16 40 0 168 0
29APR26 44.00 P 2.70 2.70 2.70 3.03 -0.30 38 14 51 +5
29APR26 45.00 P 0.00 0.00 0.00 3.77 -0.20 40 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.48 -0.21 40 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.24 -0.22 40 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.04 -0.23 40 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 6.88 -0.24 40 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 7.73 -0.26 39 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 9.99 -0.29 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.49 -0.25 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.01 -0.23 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.49 -0.24 52 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.04 -0.19 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.49 -0.24 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.98 -0.25 65 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.48 -0.25 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.99 -0.23 76 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
28MAY26 33.00 P 0.40 0.40 0.40 0.27 -0.03 40 2 2 +2
28MAY26 34.00 P 0.00 0.00 0.00 0.38 -0.04 40 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 0.54 -0.05 41 0 75 0
28MAY26 36.00 P 0.00 0.00 0.00 0.74 -0.06 41 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 0.98 -0.08 41 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 1.27 -0.10 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.61 -0.11 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.00 -0.11 41 0 60 0
28MAY26 41.00 P 0.00 0.00 0.00 2.41 -0.11 40 0 84 0
28MAY26 42.00 P 0.00 0.00 0.00 2.87 -0.11 40 0 100 0
28MAY26 43.00 P 0.00 0.00 0.00 3.41 -0.11 40 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 3.96 -0.13 39 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.67 -0.18 40 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.36 -0.20 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.08 -0.22 40 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.86 -0.21 40 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.47 -0.41 37 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.31 -0.30 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.64 -0.17 39 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.84 -0.28 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.22 -0.24 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.66 -0.23 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.18 -0.17 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.65 -0.17 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.12 -0.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.61 -0.23 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.10 -0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.66 -0.04 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.89 -0.04 41 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 1.14 -0.05 41 0 115 0
29JUN26 37.00 P 0.00 0.00 0.00 1.42 -0.07 41 0 32 0
29JUN26 38.00 P 0.00 0.00 0.00 1.77 -0.06 41 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.14 -0.09 41 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 2.57 -0.07 41 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.99 -0.09 41 0 23 0
29JUN26 42.00 P 3.15 3.16 3.15 3.47 -0.09 40 19 19 +19
29JUN26 43.00 P 3.65 3.65 3.65 3.99 -0.10 40 15 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.57 -0.11 40 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 5.20 -0.13 40 0 15 0
29JUN26 46.00 P 0.00 0.00 0.00 5.89 -0.17 40 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.47 -0.30 39 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.20 -0.28 38 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.97 -0.29 38 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.76 -0.29 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.89 -0.27 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.10 -0.27 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.48 -0.17 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.78 -0.31 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.20 -0.32 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.65 -0.32 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.12 -0.30 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.61 -0.26 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.10 -0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.90 -0.06 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.15 -0.03 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.39 0.00 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.62 -0.05 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.97 -0.06 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.32 -0.07 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 2.68 -0.08 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.11 -0.08 43 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.55 -0.08 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.99 -0.07 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.46 -0.07 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.95 -0.09 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.50 -0.09 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.07 -0.09 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.68 -0.10 42 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.32 -0.10 42 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 7.90 -0.23 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.58 -0.24 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.30 -0.25 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.06 -0.19 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.94 -0.27 41 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.99 -0.18 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.11 -0.18 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.30 -0.30 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.59 -0.29 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.92 -0.29 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.30 -0.30 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.72 -0.30 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.16 -0.29 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.58 -0.04 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.88 -0.03 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.17 -0.03 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.51 -0.05 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.88 -0.04 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.25 -0.04 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.69 -0.06 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.12 -0.08 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.56 -0.08 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.01 -0.08 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.50 -0.09 43 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.02 -0.09 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.58 -0.08 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.16 -0.08 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 7.76 -0.09 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.39 -0.10 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.96 -0.21 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.63 -0.22 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.37 -0.13 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.04 -0.22 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.94 -0.15 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.87 -0.14 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.89 -0.15 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.98 -0.14 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.13 -0.25 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.36 -0.27 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.64 -0.28 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.97 -0.29 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.34 -0.26 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.45 -0.07 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.81 -0.08 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.18 -0.09 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.56 -0.09 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.00 -0.10 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.45 -0.10 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.89 -0.09 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.34 -0.10 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.82 -0.11 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.32 -0.07 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.84 -0.08 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.40 -0.09 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.97 -0.09 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.58 -0.09 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.20 -0.15 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.81 -0.11 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.47 -0.12 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.16 -0.13 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.87 -0.12 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.68 -0.13 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.57 -0.16 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.54 -0.14 42 0 0 0
TOTAL PUT 310 5,616 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 63.10
20MAR26 43.00 C 0.00 0.00 0.00 20.20 +0.94 214 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 19.20 +0.94 202 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 18.20 +0.94 191 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 17.20 +0.94 180 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 16.20 +0.94 170 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 15.20 +0.94 159 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 14.20 +0.94 149 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 13.20 +0.94 139 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 10.71 +0.94 116 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 8.15 +0.88 77 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 5.62 +0.80 43 0 55 0
20MAR26 60.00 C 4.08 4.34 4.08 3.27 +0.82 47 6 57 +4
20MAR26 62.50 C 1.12 2.00 1.12 1.20 +0.41 37 230 245 +9
20MAR26 65.00 C 0.25 0.60 0.20 0.29 +0.10 41 322 694 -19
20MAR26 67.50 C 0.09 0.11 0.09 0.06 +0.02 45 188 290 +186
20MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 74 0
20MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 20.20 +0.92 112 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 19.20 +0.92 106 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 18.20 +0.92 100 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 17.20 +0.91 94 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 16.20 +0.91 88 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 15.20 +0.91 83 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 14.20 +0.91 77 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 13.20 +0.91 72 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 10.71 +0.91 60 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 8.20 +0.85 45 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 5.82 +0.85 42 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 3.63 +0.73 39 0 17 0
27MAR26 62.50 C 1.85 1.85 1.80 1.88 +0.46 37 2 61 0
27MAR26 65.00 C 0.69 1.17 0.69 0.80 +0.19 36 47 114 +39
27MAR26 67.50 C 0.36 0.55 0.36 0.32 +0.08 38 357 352 +302
27MAR26 70.00 C 0.16 0.20 0.13 0.13 +0.04 41 65 65 +65
27MAR26 72.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.12 +0.85 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 37.17 +0.89 199 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 36.12 +0.84 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.13 +0.85 143 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 34.13 +0.85 134 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.10 +0.82 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 32.13 +0.85 116 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 31.10 +0.82 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.10 +0.82 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.13 +0.85 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.10 +0.82 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 27.10 +0.81 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.10 +0.81 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.11 +0.82 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 24.10 +0.81 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.11 +0.82 0 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 22.11 +0.82 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 21.11 +0.82 0 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 20.20 +0.91 96 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 19.20 +0.91 91 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 18.20 +0.91 86 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 17.20 +0.90 81 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 16.20 +0.90 76 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 15.20 +0.90 71 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 14.20 +0.90 66 0 1,125 0
30MAR26 50.00 C 13.65 13.65 13.65 13.20 +0.90 61 40 7,245 0
30MAR26 52.50 C 10.48 11.74 10.45 10.71 +0.89 51 303 5,106 +30
30MAR26 55.00 C 0.00 0.00 0.00 8.20 +0.83 38 0 16,128 0
30MAR26 57.50 C 5.66 6.98 5.66 5.82 +0.85 36 284 9,221 -55
30MAR26 60.00 C 4.22 4.70 3.60 3.63 +0.68 34 504 13,579 +167
30MAR26 62.50 C 1.77 2.72 1.77 1.92 +0.44 33 362 7,650 -39
30MAR26 65.00 C 0.78 1.40 0.78 0.91 +0.22 34 898 21,319 +118
30MAR26 67.50 C 0.32 0.60 0.32 0.42 +0.12 37 464 11,648 -15
30MAR26 70.00 C 0.14 0.28 0.14 0.19 +0.06 39 743 17,584 -119
30MAR26 72.50 C 0.12 0.12 0.12 0.08 +0.02 41 22 14,674 0
30MAR26 75.00 C 0.07 0.09 0.07 0.05 +0.02 45 16 23,525 -6
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 46 0 7,597 0
30MAR26 80.00 C 0.02 0.02 0.02 0.01 0.00 48 187 7,234 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 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 78 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 87 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 454 0
29APR26 43.00 C 0.00 0.00 0.00 20.21 +0.82 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.28 +0.89 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.30 +0.99 48 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 17.32 +0.99 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.33 +0.99 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.34 +0.91 42 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 14.36 +0.91 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.38 +0.90 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.93 +0.83 34 0 90 0
29APR26 55.00 C 8.55 8.57 8.53 8.64 +0.76 33 150 120 +90
29APR26 57.50 C 0.00 0.00 0.00 6.62 +0.86 34 0 230 0
29APR26 60.00 C 5.57 5.57 5.57 4.68 +0.71 32 4 763 0
29APR26 62.50 C 3.16 3.87 3.08 3.13 +0.50 31 200 3,211 +183
29APR26 65.00 C 2.50 2.50 1.99 2.02 +0.35 31 15 4,489 +13
29APR26 67.50 C 1.40 1.65 1.21 1.22 +0.19 31 69 5,770 +20
29APR26 70.00 C 1.00 1.00 0.72 0.75 +0.14 32 68 5,328 +48
29APR26 72.50 C 0.41 0.61 0.41 0.45 +0.09 33 13 2,765 0
29APR26 75.00 C 0.36 0.39 0.28 0.29 +0.08 34 179 11,244 -172
29APR26 77.50 C 0.18 0.18 0.18 0.17 +0.05 35 40 3,594 0
29APR26 80.00 C 0.12 0.12 0.12 0.11 +0.04 36 60 2,158 0
29APR26 82.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 297 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 258 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 816 0
28MAY26 43.00 C 0.00 0.00 0.00 20.27 +0.88 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.28 +0.83 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.30 +0.84 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.32 +0.85 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.48 +0.99 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.51 +0.99 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.54 +1.09 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.60 +1.12 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.12 +0.86 34 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 8.90 +0.83 33 0 0 0
28MAY26 57.50 C 7.65 7.88 7.65 7.04 +0.87 34 45 296 +15
28MAY26 60.00 C 5.93 5.93 5.43 5.14 +0.65 32 60 1,661 +30
28MAY26 62.50 C 3.60 4.30 3.60 3.52 +0.49 30 66 1,216 +66
28MAY26 65.00 C 2.77 2.77 2.77 2.33 +0.33 30 30 1,706 0
28MAY26 67.50 C 1.96 1.99 1.92 1.45 +0.19 29 31 1,011 -29
28MAY26 70.00 C 1.60 1.60 1.26 0.86 +0.09 29 62 1,765 -2
28MAY26 72.50 C 1.06 1.06 0.86 0.47 +0.01 28 203 2,816 -200
28MAY26 75.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 2,357 0
28MAY26 77.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 921 0
28MAY26 80.00 C 0.39 0.39 0.39 0.11 +0.03 30 70 898 +70
28MAY26 82.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 29.29 +0.90 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.44 +1.04 73 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.31 +0.91 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.31 +0.90 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.31 +0.90 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.46 +1.04 62 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.46 +1.03 59 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.33 +0.89 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.47 +1.02 53 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.49 +1.10 52 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.51 +1.06 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.55 +1.09 48 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.57 +1.10 46 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 16.58 +1.09 44 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 15.51 +0.99 39 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 14.70 +1.21 42 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 13.64 +0.95 38 0 34,723 0
29JUN26 52.50 C 0.00 0.00 0.00 11.16 +0.29 32 0 1,593 0
29JUN26 55.00 C 0.00 0.00 0.00 9.02 +0.28 32 0 8,826 0
29JUN26 57.50 C 0.00 0.00 0.00 7.10 +0.67 32 0 1,742 0
29JUN26 60.00 C 6.37 6.37 5.90 5.61 +0.65 33 245 9,940 +96
29JUN26 62.50 C 4.94 4.94 4.94 4.19 +0.49 32 20 11,653 0
29JUN26 65.00 C 3.10 3.60 3.05 3.07 +0.41 32 384 24,532 +107
29JUN26 67.50 C 2.66 2.66 2.29 2.21 +0.26 32 62 2,181 +62
29JUN26 70.00 C 1.99 2.05 1.65 1.56 +0.17 32 217 5,236 +120
29JUN26 72.50 C 1.38 1.38 1.24 1.09 +0.12 32 151 2,386 -79
29JUN26 75.00 C 0.97 0.97 0.91 0.74 +0.06 32 165 9,205 0
29JUN26 77.50 C 0.85 0.85 0.71 0.51 +0.05 32 34 8,172 0
29JUN26 80.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 4,258 0
29JUN26 82.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.15 0.00 32 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 0.00 32 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 892 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 0.00 32 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 0.00 33 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 24.46 +1.04 49 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.51 +1.08 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.52 +1.08 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.54 +1.09 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.55 +1.10 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.59 +1.14 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.63 +1.17 40 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 17.69 +1.21 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.75 +1.19 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.81 +1.19 37 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 14.91 +1.17 36 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 14.06 +1.05 36 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 11.95 +1.04 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.83 +0.71 32 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 8.21 +0.81 32 0 1,553 0
29SEP26 60.00 C 0.00 0.00 0.00 6.70 +0.64 31 0 2,237 0
29SEP26 62.50 C 5.73 6.01 5.73 5.48 +0.51 31 175 1,909 +175
29SEP26 65.00 C 5.00 5.05 4.93 4.44 +0.36 31 812 4,901 +162
29SEP26 67.50 C 0.00 0.00 0.00 3.69 +0.36 32 0 5,801 0
29SEP26 70.00 C 0.00 0.00 0.00 3.11 +0.41 32 0 4,002 0
29SEP26 72.50 C 0.00 0.00 0.00 2.62 +0.42 33 0 4,338 0
29SEP26 75.00 C 0.00 0.00 0.00 2.20 +0.41 34 0 3,928 0
29SEP26 77.50 C 0.00 0.00 0.00 1.89 +0.45 35 0 685 0
29SEP26 80.00 C 1.54 1.54 1.54 1.59 +0.41 35 20 3,073 +20
29SEP26 82.50 C 0.00 0.00 0.00 1.38 +0.39 36 0 730 0
29SEP26 85.00 C 0.00 0.00 0.00 1.18 +0.37 37 0 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 1.04 +0.38 37 0 508 0
29SEP26 90.00 C 0.00 0.00 0.00 0.90 +0.37 38 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.79 +0.36 39 0 1,206 0
29SEP26 95.00 C 0.00 0.00 0.00 0.71 +0.36 39 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.63 +0.34 40 0 312 0
29SEP26 100.00 C 0.00 0.00 0.00 0.56 +0.32 41 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.51 +0.32 41 0 845 0
30DEC26 41.00 C 0.00 0.00 0.00 22.52 +1.08 39 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.57 +1.09 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.60 +1.15 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.67 +1.22 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.75 +1.20 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.76 +1.10 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.96 +1.17 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.99 +1.09 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 15.26 +1.18 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.46 +1.21 33 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 12.49 +0.77 32 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 10.71 +0.59 31 0 87 0
30DEC26 57.50 C 0.00 0.00 0.00 9.27 +0.85 31 0 965 0
30DEC26 60.00 C 0.00 0.00 0.00 7.77 +0.57 30 0 385 0
30DEC26 62.50 C 0.00 0.00 0.00 6.68 +0.54 30 0 1,460 0
30DEC26 65.00 C 5.90 6.48 5.52 5.70 +0.44 31 221 5,882 +26
30DEC26 67.50 C 5.02 5.02 5.02 4.92 +0.43 31 155 2,347 -97
30DEC26 70.00 C 4.30 4.30 4.05 4.23 +0.36 31 4 2,579 0
30DEC26 72.50 C 0.00 0.00 0.00 3.62 +0.32 32 0 1,922 0
30DEC26 75.00 C 0.00 0.00 0.00 3.13 +0.28 32 0 4,269 0
30DEC26 77.50 C 0.00 0.00 0.00 2.67 +0.23 33 0 2,360 0
30DEC26 80.00 C 2.18 2.18 2.18 2.33 +0.22 33 3 1,124 0
30DEC26 82.50 C 0.00 0.00 0.00 1.99 +0.17 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.74 +0.15 34 0 615 0
30DEC26 87.50 C 0.00 0.00 0.00 1.50 +0.14 34 0 111 0
30DEC26 90.00 C 0.00 0.00 0.00 1.30 +0.10 34 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 1.18 +0.10 35 0 490 0
30DEC26 95.00 C 0.00 0.00 0.00 1.02 +0.08 35 0 413 0
30DEC26 97.50 C 0.00 0.00 0.00 0.88 +0.04 35 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 0.80 +0.06 36 0 238 0
30DEC26 102.50 C 0.00 0.00 0.00 0.69 +0.06 36 0 102 0
30MAR27 43.00 C 0.00 0.00 0.00 20.74 +1.20 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.85 +1.18 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.90 +1.09 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.07 +1.09 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.33 +1.15 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.53 +1.13 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.76 +1.12 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.00 +1.15 31 0 16 0
30MAR27 52.50 C 0.00 0.00 0.00 13.24 +1.07 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.62 +0.98 30 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 10.31 +0.96 31 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 8.81 +0.62 30 0 126 0
30MAR27 62.50 C 0.00 0.00 0.00 7.77 +0.57 30 0 3 0
30MAR27 65.00 C 0.00 0.00 0.00 6.73 +0.45 30 0 1,043 0
30MAR27 67.50 C 0.00 0.00 0.00 5.92 +0.38 30 0 23 0
30MAR27 70.00 C 0.00 0.00 0.00 5.15 +0.27 31 0 333 0
30MAR27 72.50 C 0.00 0.00 0.00 4.54 +0.24 31 0 4,088 0
30MAR27 75.00 C 0.00 0.00 0.00 3.94 +0.14 31 0 1,030 0
30MAR27 77.50 C 3.42 3.42 3.42 3.47 +0.10 31 315 3,027 0
30MAR27 80.00 C 0.00 0.00 0.00 3.01 +0.03 32 0 1,082 0
30MAR27 82.50 C 0.00 0.00 0.00 2.66 -0.01 32 0 2,038 0
30MAR27 85.00 C 0.00 0.00 0.00 2.33 -0.04 32 0 4 0
30MAR27 87.50 C 0.00 0.00 0.00 2.08 -0.05 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.83 -0.09 33 0 134 0
30MAR27 92.50 C 0.00 0.00 0.00 1.66 -0.05 33 0 8 0
30MAR27 95.00 C 0.00 0.00 0.00 1.44 -0.12 33 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.31 -0.16 34 0 51 0
TOTAL CALL 9,388 468,380 +1,391
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
20MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 286 0
20MAR26 60.00 P 0.12 0.12 0.05 0.09 -0.18 40 216 386 +68
20MAR26 62.50 P 0.48 0.62 0.29 0.54 -0.54 35 199 427 +41
20MAR26 65.00 P 1.65 2.07 1.37 2.12 -0.86 37 216 170 +80
20MAR26 67.50 P 3.46 3.58 3.46 4.46 -0.82 47 50 100 +10
20MAR26 70.00 P 0.00 0.00 0.00 7.09 -0.66 83 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 9.40 -0.85 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 11.90 -1.11 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 14.40 -1.08 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 16.90 -1.04 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 19.40 -1.08 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 21.90 -1.08 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 24.40 -1.08 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 26.90 -1.08 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 29.40 -1.03 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 31.90 -1.08 0 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
27MAR26 57.50 P 0.13 0.13 0.13 0.18 -0.06 42 3 13 +3
27MAR26 60.00 P 0.37 0.45 0.37 0.48 -0.22 38 53 98 +3
27MAR26 62.50 P 1.25 1.25 0.88 1.15 -0.54 34 310 294 +294
27MAR26 65.00 P 2.07 2.64 2.07 2.61 -0.67 35 4 0 0
27MAR26 67.50 P 3.85 3.85 3.85 4.61 -0.84 35 20 20 +20
27MAR26 70.00 P 0.00 0.00 0.00 7.09 -0.72 47 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 9.42 -0.84 42 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 11.90 -1.11 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 14.40 -1.14 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 16.90 -1.04 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 19.42 -1.06 74 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 21.90 -1.08 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 24.40 -1.08 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 26.90 -1.08 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 29.40 -1.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 176 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 149 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 137 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,916 0
30MAR26 49.00 P 0.01 0.01 0.01 0.01 0.00 53 265 6,337 +90
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46,083 0
30MAR26 52.50 P 0.03 0.03 0.03 0.02 0.00 43 15 20,722 0
30MAR26 55.00 P 0.06 0.06 0.06 0.06 -0.01 40 2 16,800 -2
30MAR26 57.50 P 0.14 0.15 0.13 0.18 -0.08 37 39 11,074 +3
30MAR26 60.00 P 0.57 0.57 0.36 0.52 -0.24 35 403 15,241 -9
30MAR26 62.50 P 1.10 1.31 0.88 1.27 -0.50 33 491 23,670 -16
30MAR26 65.00 P 2.10 2.73 1.97 2.87 -0.58 37 332 16,889 +90
30MAR26 67.50 P 4.32 4.76 3.80 4.73 -0.90 35 401 12,173 +265
30MAR26 70.00 P 6.20 6.75 6.19 7.15 -0.69 44 33 4,757 -29
30MAR26 72.50 P 8.80 8.80 8.45 9.45 -1.08 41 92 3,621 -32
30MAR26 75.00 P 0.00 0.00 0.00 11.91 -1.10 43 0 1,617 0
30MAR26 77.50 P 0.00 0.00 0.00 14.44 -1.10 56 0 198 0
30MAR26 80.00 P 0.00 0.00 0.00 16.93 -1.01 61 0 0 -30
30MAR26 82.50 P 0.00 0.00 0.00 19.44 -1.04 70 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 21.94 -1.04 76 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.43 -1.05 80 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.94 -1.04 88 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.44 -1.14 94 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.94 -1.04 100 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.44 -1.02 105 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.94 -0.94 110 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.44 -0.99 115 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 46.00 P 0.04 0.04 0.04 0.02 +0.01 39 4 104 +4
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 135 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 0.00 36 0 1,067 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 1,389 0
29APR26 52.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 954 0
29APR26 55.00 P 0.40 0.40 0.30 0.37 -0.09 33 225 2,694 +175
29APR26 57.50 P 0.73 0.73 0.71 0.72 -0.22 32 60 2,019 0
29APR26 60.00 P 1.30 1.31 1.08 1.31 -0.38 31 43 3,775 -36
29APR26 62.50 P 2.18 2.34 1.85 2.26 -0.56 30 50 4,870 -27
29APR26 65.00 P 3.80 3.80 3.15 3.64 -0.71 30 173 18,131 +106
29APR26 67.50 P 5.01 5.41 5.00 5.41 -0.77 31 169 3,155 +48
29APR26 70.00 P 7.70 7.70 6.73 7.46 -0.76 32 57 7,806 +54
29APR26 72.50 P 9.22 9.22 8.77 9.69 -0.84 33 121 2,156 0
29APR26 75.00 P 0.00 0.00 0.00 12.05 -1.03 34 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 14.46 -1.08 35 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 16.93 -1.01 37 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 19.44 -1.08 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.94 -1.04 46 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 24.43 -1.05 49 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 26.94 -1.04 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.44 -1.14 57 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.94 -1.08 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.44 -1.09 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.94 -1.08 67 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.44 -1.08 70 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
28MAY26 44.00 P 0.06 0.06 0.06 0.08 +0.02 38 50 58 +50
28MAY26 45.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 224 0
28MAY26 48.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.30 +0.03 36 0 639 0
28MAY26 50.00 P 0.00 0.00 0.00 0.38 +0.04 35 0 821 0
28MAY26 52.50 P 0.46 0.46 0.46 0.65 +0.01 34 40 1,974 -40
28MAY26 55.00 P 0.83 0.83 0.83 1.08 -0.04 32 1 2,283 0
28MAY26 57.50 P 1.46 1.46 1.46 1.69 -0.14 31 194 2,353 0
28MAY26 60.00 P 2.32 2.32 2.06 2.54 -0.26 30 31 3,458 +30
28MAY26 62.50 P 3.50 3.50 3.19 3.65 -0.42 28 30 1,377 0
28MAY26 65.00 P 0.00 0.00 0.00 5.15 -0.55 27 0 1,253 0
28MAY26 67.50 P 6.75 6.79 6.20 6.89 -0.91 26 122 1,657 +68
28MAY26 70.00 P 7.88 7.92 7.80 9.13 -0.79 28 91 600 -30
28MAY26 72.50 P 9.89 9.92 9.89 11.33 -0.83 28 62 394 +32
28MAY26 75.00 P 0.00 0.00 0.00 13.23 -0.83 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 15.55 -0.84 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 17.92 -0.83 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 20.31 -0.83 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.71 -0.95 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.12 -1.00 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.54 -1.00 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.95 -1.13 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.37 -0.95 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.85 -0.95 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.33 -0.94 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.81 -0.96 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 538 0
29JUN26 40.00 P 0.07 0.07 0.07 0.02 -0.07 33 50 512 +50
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.07 34 0 172 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.10 33 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.12 33 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.14 33 0 2,376 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.16 33 0 3,858 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.20 32 0 22,095 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 -0.22 32 0 3,173 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 -0.25 32 0 2,974 0
29JUN26 49.00 P 0.00 0.00 0.00 0.43 -0.26 32 0 1,808 0
29JUN26 50.00 P 0.00 0.00 0.00 0.54 -0.28 32 0 19,696 0
29JUN26 52.50 P 0.84 0.84 0.78 0.90 -0.37 31 9 2,958 -3
29JUN26 55.00 P 1.39 1.43 1.35 1.46 -0.42 31 61 7,293 +15
29JUN26 57.50 P 2.20 2.20 1.86 2.24 -0.43 31 289 8,622 +22
29JUN26 60.00 P 3.05 3.17 3.05 3.25 -0.42 31 190 12,048 0
29JUN26 62.50 P 4.43 4.47 4.03 4.48 -0.47 30 170 7,076 -37
29JUN26 65.00 P 6.15 6.15 5.41 5.96 -0.67 30 43 8,046 -5
29JUN26 67.50 P 7.90 7.90 7.28 7.72 -0.79 30 184 1,956 +27
29JUN26 70.00 P 9.09 9.09 9.09 9.81 -0.69 31 30 3,832 0
29JUN26 72.50 P 0.00 0.00 0.00 11.88 -0.74 31 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 13.90 -0.96 29 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 16.17 -1.00 28 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 18.52 -1.02 26 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 20.90 -1.16 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 23.30 -1.19 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.73 -1.19 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 28.16 -1.22 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.61 -1.09 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.05 -1.24 0 0 31 0
29JUN26 97.50 P 0.00 0.00 0.00 35.53 -1.24 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.00 -1.24 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.47 -1.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 1,147 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 0.00 32 0 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 0.00 32 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 0.00 32 0 1,179 0
29SEP26 43.00 P 0.51 0.55 0.51 0.31 -0.01 32 64 1,259 -10
29SEP26 44.00 P 0.00 0.00 0.00 0.39 -0.01 32 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 -0.01 32 0 4,532 0
29SEP26 46.00 P 0.00 0.00 0.00 0.61 -0.02 32 0 803 0
29SEP26 47.00 P 0.00 0.00 0.00 0.75 -0.04 32 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.90 -0.05 32 0 1,241 0
29SEP26 49.00 P 0.00 0.00 0.00 1.09 -0.06 32 0 1,619 0
29SEP26 50.00 P 0.00 0.00 0.00 1.29 -0.07 32 0 21,995 0
29SEP26 52.50 P 0.00 0.00 0.00 1.92 -0.11 32 0 2,083 0
29SEP26 55.00 P 0.00 0.00 0.00 2.72 -0.17 32 0 12,253 0
29SEP26 57.50 P 3.75 3.75 3.75 3.49 -0.45 31 27 4,429 +8
29SEP26 60.00 P 0.00 0.00 0.00 4.85 -0.35 32 0 5,189 0
29SEP26 62.50 P 6.21 6.21 6.21 6.18 -0.46 32 3 11,022 0
29SEP26 65.00 P 0.00 0.00 0.00 7.72 -0.53 33 1 13,502 +1
29SEP26 67.50 P 9.16 9.17 8.78 9.43 -0.33 33 210 1,029 0
29SEP26 70.00 P 10.62 10.74 10.62 11.52 -0.45 35 360 6,001 +90
29SEP26 72.50 P 0.00 0.00 0.00 13.24 -0.76 34 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 15.29 -0.82 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.44 -0.84 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.65 -0.69 36 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 21.92 -1.09 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.19 -0.59 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.52 -1.13 37 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.88 -1.14 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.26 -1.14 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.65 -1.15 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.06 -1.17 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.47 -1.18 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.89 -1.19 35 0 0 0
30DEC26 41.00 P 0.70 0.70 0.70 0.35 -0.09 30 11 717 -11
30DEC26 42.00 P 0.00 0.00 0.00 0.43 -0.12 30 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.54 -0.10 30 0 53 0
30DEC26 44.00 P 0.00 0.00 0.00 0.66 -0.15 30 0 216 0
30DEC26 45.00 P 0.00 0.00 0.00 0.80 -0.16 30 0 461 0
30DEC26 46.00 P 1.29 1.29 1.29 0.96 -0.17 30 1 95 +1
30DEC26 47.00 P 0.00 0.00 0.00 1.14 -0.19 30 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.36 -0.18 31 0 518 0
30DEC26 49.00 P 1.83 1.97 1.75 1.57 -0.22 31 12 802 0
30DEC26 50.00 P 0.00 0.00 0.00 1.84 -0.22 31 0 869 0
30DEC26 52.50 P 0.00 0.00 0.00 2.58 -0.25 31 0 6,278 0
30DEC26 55.00 P 3.61 3.68 3.61 3.48 -0.28 31 222 3,456 +170
30DEC26 57.50 P 0.00 0.00 0.00 4.56 -0.29 32 0 1,939 0
30DEC26 60.00 P 0.00 0.00 0.00 5.82 -0.28 32 0 2,166 0
30DEC26 62.50 P 7.10 7.10 7.10 7.22 -0.31 32 1 3,104 0
30DEC26 65.00 P 0.00 0.00 0.00 8.73 -0.43 33 0 6,081 0
30DEC26 67.50 P 10.03 10.03 9.80 10.38 -0.53 33 60 2,529 0
30DEC26 70.00 P 12.30 12.30 12.05 12.28 -0.55 34 60 1,808 +60
30DEC26 72.50 P 0.00 0.00 0.00 14.10 -0.68 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.08 -0.74 34 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 18.13 -0.78 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 19.99 -1.27 33 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 22.47 -1.02 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.19 -0.94 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.96 -1.06 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.25 -1.10 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.58 -1.06 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.91 -1.16 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.30 -1.12 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.67 -1.13 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.07 -1.15 36 0 0 0
30MAR27 43.00 P 1.08 1.08 1.08 0.90 +0.07 31 2 6 +2
30MAR27 44.00 P 0.00 0.00 0.00 1.06 +0.07 31 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.23 +0.06 31 0 41 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 +0.06 31 0 3 0
30MAR27 47.00 P 1.85 1.85 1.85 1.66 +0.06 31 2 7 +2
30MAR27 48.00 P 2.15 2.18 2.15 1.90 +0.04 31 7 31 +7
30MAR27 49.00 P 2.40 2.40 2.40 2.17 +0.03 31 1 13 +1
30MAR27 50.00 P 0.00 0.00 0.00 2.45 +0.02 31 0 441 0
30MAR27 52.50 P 0.00 0.00 0.00 3.27 -0.03 31 0 447 0
30MAR27 55.00 P 0.00 0.00 0.00 4.23 -0.10 31 0 398 0
30MAR27 57.50 P 5.15 5.48 5.15 5.32 -0.18 31 31 306 +31
30MAR27 60.00 P 6.40 6.59 6.40 6.58 -0.23 32 170 521 +160
30MAR27 62.50 P 0.00 0.00 0.00 7.91 -0.40 32 0 71 0
30MAR27 65.00 P 0.00 0.00 0.00 9.44 -0.45 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.08 -0.57 32 0 52 0
30MAR27 70.00 P 12.25 12.25 12.25 12.60 -0.93 32 2 26 +2
30MAR27 72.50 P 0.00 0.00 0.00 14.73 -0.72 33 0 0 0
30MAR27 75.00 P 16.00 16.00 16.00 16.50 -0.97 33 2 2 +2
30MAR27 77.50 P 0.00 0.00 0.00 18.70 -0.95 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.78 -0.48 34 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 22.91 -0.90 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.10 -0.99 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.32 -1.03 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.25 -1.19 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.86 -1.03 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.18 -1.04 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.51 -1.07 36 0 0 0
TOTAL PUT 6,942 557,195 +1,868
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$ 10.58
30MAR26 3.90 C 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.59 -0.05 212 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.51 -0.01 251 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.39 -0.05 201 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.29 -0.03 196 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.20 -0.02 217 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.09 -0.03 186 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.00 -0.02 207 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.90 -0.02 201 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.81 -0.02 212 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.71 -0.01 207 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.61 -0.07 202 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.36 -0.02 190 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.10 -0.04 164 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.85 -0.07 154 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.61 -0.04 156 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.34 -0.07 114 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 4.11 -0.06 136 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.84 -0.07 97 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.59 -0.08 90 0 4,020 0
30MAR26 7.25 C 0.00 0.00 0.00 3.37 -0.04 116 0 11,884 0
30MAR26 7.50 C 0.00 0.00 0.00 3.11 -0.05 100 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 2.87 -0.04 98 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.61 -0.06 84 0 17,341 0
30MAR26 8.25 C 2.24 2.24 2.24 2.37 -0.04 81 2 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.12 -0.05 73 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 1.89 -0.03 73 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.63 -0.06 61 0 8,856 0
30MAR26 9.25 C 0.00 0.00 0.00 1.39 -0.06 56 0 2,109 0
30MAR26 9.50 C 0.00 0.00 0.00 1.15 -0.07 50 2 10,486 0
30MAR26 9.75 C 0.87 0.87 0.87 0.93 -0.07 48 6 3,953 0
30MAR26 10.00 C 0.68 0.68 0.68 0.73 -0.05 46 10 3,847 -10
30MAR26 10.50 C 0.42 0.44 0.33 0.41 -0.06 45 684 3,178 -545
30MAR26 11.00 C 0.22 0.26 0.16 0.19 -0.06 44 629 2,101 +136
30MAR26 11.50 C 0.14 0.14 0.08 0.08 -0.04 44 418 1,081 +55
30MAR26 12.00 C 0.08 0.08 0.05 0.03 -0.02 45 103 1,182 +101
30MAR26 12.50 C 0.03 0.03 0.03 0.01 -0.01 45 56 925 +18
30MAR26 13.00 C 0.03 0.03 0.02 0.01 0.00 54 160 329 +40
30MAR26 13.50 C 0.02 0.02 0.02 0.01 0.00 62 60 414 +60
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 5.69 +0.01 143 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.36 -0.02 95 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.10 -0.04 75 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.86 -0.06 83 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.65 0.00 99 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.14 -0.03 82 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.84 -0.08 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.45 0.00 81 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.20 +0.04 75 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.87 -0.07 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.68 -0.03 60 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.40 -0.06 48 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.13 -0.10 38 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.89 -0.10 36 0 126 0
29APR26 9.00 C 1.52 1.58 1.52 1.63 -0.13 29 4 1,079 -3
29APR26 9.25 C 0.00 0.00 0.00 1.43 -0.12 34 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.27 -0.07 39 2 1,933 -2
29APR26 9.75 C 0.96 0.96 0.96 1.07 -0.08 38 2 1,111 0
29APR26 10.00 C 0.00 0.00 0.00 0.91 -0.05 39 0 802 0
29APR26 10.50 C 0.65 0.65 0.54 0.62 -0.06 39 197 3,709 +125
29APR26 11.00 C 0.44 0.44 0.37 0.40 -0.06 38 49 3,474 +17
29APR26 11.50 C 0.29 0.33 0.25 0.24 -0.05 38 335 434 +12
29APR26 12.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 616 0
29APR26 12.50 C 0.12 0.12 0.12 0.08 -0.03 38 219 658 +106
29APR26 13.00 C 0.09 0.09 0.08 0.04 -0.02 38 166 1,030 -46
29APR26 13.50 C 0.08 0.08 0.06 0.02 -0.02 38 299 840 +220
29APR26 14.00 C 0.04 0.04 0.04 0.01 -0.01 38 60 257 +60
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 16.50 C 0.02 0.02 0.02 0.01 0.00 56 12 22 +10
28MAY26 6.00 C 0.00 0.00 0.00 4.65 -0.02 72 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.35 -0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.14 -0.05 59 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.89 -0.07 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.62 -0.05 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.45 0.00 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.20 -0.01 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.89 -0.05 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.68 -0.08 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.42 -0.04 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.20 -0.08 39 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 1.98 -0.07 38 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.74 -0.10 35 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.54 -0.09 35 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.31 -0.14 32 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.17 -0.08 35 0 624 0
28MAY26 10.00 C 1.00 1.00 1.00 1.00 -0.08 34 2 1,650 0
28MAY26 10.50 C 0.00 0.00 0.00 0.73 -0.07 35 0 1,131 0
28MAY26 11.00 C 0.49 0.49 0.46 0.52 -0.06 36 40 1,536 0
28MAY26 11.50 C 0.37 0.37 0.37 0.35 -0.06 35 2 571 0
28MAY26 12.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 881 0
28MAY26 12.50 C 0.19 0.19 0.17 0.15 -0.03 36 278 800 +170
28MAY26 13.00 C 0.14 0.14 0.12 0.09 -0.03 35 620 984 +530
28MAY26 13.50 C 0.09 0.09 0.09 0.06 -0.02 36 160 328 +128
28MAY26 14.00 C 0.07 0.07 0.07 0.04 -0.01 37 45 167 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.25 -0.01 97 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.14 0.00 90 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.03 -0.01 83 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.94 -0.04 85 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.81 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.69 +0.01 95 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.16 0.00 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.88 -0.04 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.65 -0.05 62 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.39 -0.06 54 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.14 -0.06 50 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.91 -0.05 52 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.67 -0.04 51 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.45 -0.02 52 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.20 -0.03 48 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.91 -0.08 37 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.68 -0.08 37 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.47 -0.05 39 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.20 -0.10 33 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.98 -0.09 33 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.74 -0.12 30 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.54 -0.12 31 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.40 -0.07 34 0 2,681 0
29JUN26 9.75 C 1.14 1.14 1.14 1.23 -0.07 34 30 3,601 -30
29JUN26 10.00 C 1.13 1.13 1.13 1.07 -0.06 34 30 6,338 -30
29JUN26 10.50 C 0.72 0.72 0.72 0.80 -0.05 34 100 3,269 0
29JUN26 11.00 C 0.63 0.63 0.63 0.57 -0.07 33 135 714 +18
29JUN26 11.50 C 0.38 0.38 0.38 0.42 -0.05 34 6 1,096 +6
29JUN26 12.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 525 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 576 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 400 0
29JUN26 13.50 C 0.15 0.15 0.12 0.09 -0.02 35 321 441 +261
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 564 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 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 6.04 -0.05 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.94 -0.04 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.83 -0.02 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.72 -0.03 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.69 +0.01 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.41 -0.03 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.16 -0.03 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.91 -0.01 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.66 -0.04 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.41 -0.04 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.15 -0.05 44 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.92 -0.04 45 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.67 -0.04 41 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.45 -0.02 42 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.20 -0.03 39 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.93 -0.07 34 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.70 -0.07 33 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.47 -0.05 32 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.24 -0.08 30 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.04 -0.11 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.89 -0.04 33 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.72 -0.09 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.51 -0.14 31 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.36 -0.09 31 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.23 -0.09 32 0 2,599 0
29SEP26 10.50 C 0.87 0.93 0.87 0.98 -0.10 32 350 3,595 +350
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.09 32 0 710 0
29SEP26 11.50 C 0.00 0.00 0.00 0.62 -0.08 32 0 986 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.08 32 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.06 33 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.05 33 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 30 0
29SEP26 15.00 C 0.13 0.13 0.13 0.10 -0.04 33 530 500 +440
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.69 +0.01 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.41 -0.03 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.16 -0.03 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.91 -0.01 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.66 -0.04 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.41 -0.04 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.15 -0.05 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.92 -0.04 38 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.67 -0.04 35 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.45 -0.03 35 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.20 -0.03 33 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.95 -0.06 30 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.73 -0.04 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.50 -0.02 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.30 -0.07 28 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 -0.07 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.02 +0.02 32 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.85 -0.05 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.65 -0.05 30 0 835 0
30DEC26 9.75 C 0.00 0.00 0.00 1.51 -0.09 30 0 501 0
30DEC26 10.00 C 1.25 1.25 1.25 1.39 -0.04 30 1 4,310 0
30DEC26 10.50 C 1.00 1.00 1.00 1.16 -0.04 31 5 2,125 -5
30DEC26 11.00 C 0.91 0.91 0.82 0.95 -0.04 30 32 74 +28
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.04 31 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 -0.04 31 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.03 31 0 225 0
30DEC26 13.00 C 0.40 0.40 0.40 0.42 -0.03 31 30 60 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.03 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 15 0
30DEC26 15.00 C 0.19 0.19 0.19 0.18 -0.02 31 80 306 +80
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.15 -0.05 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.92 -0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.67 -0.04 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.45 -0.03 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.20 -0.03 28 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.95 -0.06 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.75 -0.06 26 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.57 -0.05 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.39 -0.06 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.23 -0.05 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 -0.06 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.98 0.00 30 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 -0.12 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.64 -0.06 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.52 -0.06 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.29 -0.06 29 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.09 -0.06 29 0 65 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 -0.05 29 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.05 29 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 -0.05 30 0 0 0
30MAR27 13.00 C 0.51 0.51 0.51 0.53 -0.05 30 30 31 +30
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.03 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.03 30 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30MAR27 16.50 C 0.18 0.18 0.18 0.15 -0.02 31 2 2 +2
TOTAL CALL 6,304 282,256 +2,377
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 230 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 224 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 219 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 214 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 209 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 204 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 199 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 190 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 185 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 181 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 176 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 166 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 24,289 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 14,058 0
30MAR26 8.75 P 0.01 0.01 0.01 0.01 0.00 52 30 6,129 +30
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 3,428 0
30MAR26 9.25 P 0.03 0.03 0.03 0.02 -0.01 45 10 1,523 +10
30MAR26 9.50 P 0.04 0.04 0.04 0.04 -0.02 44 3 1,785 -3
30MAR26 9.75 P 0.09 0.09 0.06 0.07 -0.02 43 820 4,097 0
30MAR26 10.00 P 0.15 0.15 0.11 0.12 -0.02 43 99 1,989 +42
30MAR26 10.50 P 0.31 0.37 0.28 0.30 -0.02 43 102 460 -29
30MAR26 11.00 P 0.70 0.70 0.70 0.60 -0.01 43 5 592 +5
30MAR26 11.50 P 1.03 1.03 1.03 0.99 0.00 44 30 110 +30
30MAR26 12.00 P 0.00 0.00 0.00 1.48 +0.04 55 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.43 +0.05 104 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.95 +0.07 126 0 150 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 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 86 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 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 66 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 57 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 0.00 40 0 2,977 0
29APR26 8.25 P 0.03 0.03 0.03 0.02 0.00 41 30 1,437 -30
29APR26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 1,294 0
29APR26 8.75 P 0.05 0.05 0.05 0.04 -0.01 38 50 745 -30
29APR26 9.00 P 0.08 0.08 0.08 0.07 -0.01 39 10 599 -10
29APR26 9.25 P 0.11 0.11 0.11 0.09 -0.03 37 66 542 -36
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 702 0
29APR26 9.75 P 0.23 0.23 0.23 0.20 -0.02 37 225 641 +225
29APR26 10.00 P 0.00 0.00 0.00 0.28 -0.02 37 0 2,190 0
29APR26 10.50 P 0.50 0.51 0.48 0.48 -0.03 36 500 1,039 +179
29APR26 11.00 P 0.86 0.87 0.82 0.77 -0.02 37 120 1,392 +120
29APR26 11.50 P 0.00 0.00 0.00 1.13 -0.02 38 0 117 0
29APR26 12.00 P 0.00 0.00 0.00 1.50 -0.05 34 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 2.00 +0.04 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.51 +0.09 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.98 +0.03 62 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.50 +0.10 71 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.92 +0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.43 +0.05 62 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.95 +0.01 74 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 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 0.00 38 0 116 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 509 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 1,024 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 1,265 0
28MAY26 9.00 P 0.14 0.14 0.12 0.12 -0.02 36 392 4,979 +33
28MAY26 9.25 P 0.19 0.19 0.19 0.16 -0.03 35 312 501 +67
28MAY26 9.50 P 0.22 0.23 0.22 0.22 -0.03 35 65 1,106 0
28MAY26 9.75 P 0.34 0.34 0.29 0.29 -0.03 35 183 1,186 +30
28MAY26 10.00 P 0.40 0.41 0.38 0.37 -0.03 34 13 2,474 +13
28MAY26 10.50 P 0.00 0.00 0.00 0.60 -0.02 35 0 1,750 0
28MAY26 11.00 P 0.00 0.00 0.00 0.88 -0.02 35 0 187 0
28MAY26 11.50 P 0.00 0.00 0.00 1.23 -0.02 36 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.60 -0.05 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.07 +0.04 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.54 +0.06 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.03 +0.05 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.44 +0.01 39 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 3.98 +0.03 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.50 +0.06 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.98 +0.04 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.43 -0.01 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.95 +0.01 59 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 0.00 35 0 7,273 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 6,717 0
29JUN26 8.25 P 0.11 0.11 0.11 0.09 -0.01 35 173 3,075 -70
29JUN26 8.50 P 0.12 0.12 0.12 0.12 -0.01 34 120 5,967 +120
29JUN26 8.75 P 0.19 0.19 0.19 0.16 -0.02 34 30 1,028 0
29JUN26 9.00 P 0.23 0.23 0.23 0.21 -0.03 34 200 1,529 +200
29JUN26 9.25 P 0.00 0.00 0.00 0.27 -0.03 33 0 630 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 -0.03 33 0 1,853 0
29JUN26 9.75 P 0.00 0.00 0.00 0.44 -0.03 33 0 2,223 0
29JUN26 10.00 P 0.59 0.60 0.59 0.55 -0.03 34 5 2,202 0
29JUN26 10.50 P 0.00 0.00 0.00 0.80 -0.03 34 0 1,359 0
29JUN26 11.00 P 0.00 0.00 0.00 1.11 -0.03 34 0 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.47 -0.02 35 0 546 0
29JUN26 12.00 P 0.00 0.00 0.00 1.89 0.00 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.30 +0.03 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.77 +0.02 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.22 +0.07 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.66 -0.03 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.15 0.00 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.63 +0.04 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.10 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.60 0.00 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.08 +0.05 44 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 0.01 -0.01 32 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 555 0
29SEP26 6.75 P 0.08 0.08 0.08 0.03 -0.02 33 8 78 0
29SEP26 7.00 P 0.08 0.08 0.08 0.05 -0.01 34 6 2,514 -6
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.02 34 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.03 33 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.04 33 0 1,723 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 7,406 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.05 33 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.05 34 0 707 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.05 34 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.05 34 0 912 0
29SEP26 9.75 P 0.75 0.77 0.75 0.68 -0.06 34 280 641 +190
29SEP26 10.00 P 0.00 0.00 0.00 0.80 -0.06 34 0 430 0
29SEP26 10.50 P 1.19 1.19 1.19 1.06 -0.06 34 178 1,606 -30
29SEP26 11.00 P 0.00 0.00 0.00 1.37 -0.05 34 0 738 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 -0.04 35 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.08 -0.04 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.48 -0.04 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 -0.02 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.35 -0.01 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.81 -0.01 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.28 0.00 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.77 +0.01 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.26 +0.02 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.76 +0.03 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.26 +0.03 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 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 32 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 0.06 -0.01 32 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 52 0
30DEC26 8.00 P 0.27 0.27 0.27 0.23 -0.01 32 3 847 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.01 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.01 32 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 0.00 32 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 -0.01 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 0.00 32 0 682 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.01 32 0 400 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 0.00 32 0 4 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 0.00 32 0 88 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 0.00 33 0 166 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 0.00 33 0 163 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.01 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 +0.01 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.99 +0.02 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.42 +0.02 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.87 +0.02 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.33 +0.03 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.81 +0.03 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.29 +0.04 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.78 +0.04 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.27 +0.03 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 0.09 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 70 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.02 31 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 -0.02 30 0 370 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 -0.02 31 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 -0.03 30 0 160 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.02 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 -0.02 31 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 -0.02 31 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.02 31 0 1,013 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.01 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 -0.01 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 0.00 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 +0.01 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.36 +0.01 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.83 +0.02 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.31 +0.02 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.79 +0.02 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.28 +0.02 40 0 0 0
TOTAL PUT 4,068 302,428 +1,049
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$ 78.20
30MAR26 40.00 C 0.00 0.00 0.00 38.23 -0.15 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.23 -0.16 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 36.20 -0.69 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.24 -0.23 89 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 34.24 -0.16 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.24 -0.05 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.24 -0.06 0 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 31.24 -0.15 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 30.24 -0.06 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 29.22 -0.64 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 28.28 -0.25 99 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 25.72 -0.24 0 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 23.26 -0.25 69 0 30 0
30MAR26 57.50 C 23.00 23.00 22.90 20.83 -0.23 80 50 65 +49
30MAR26 60.00 C 18.40 18.45 18.40 18.38 -0.38 76 15 74 -5
30MAR26 62.50 C 15.00 15.00 15.00 16.04 +0.06 78 1 637 -1
30MAR26 65.00 C 13.17 13.17 13.17 13.57 -0.12 68 4 1,710 -4
30MAR26 67.50 C 0.00 0.00 0.00 11.40 -0.10 70 0 1,662 0
30MAR26 70.00 C 10.00 11.36 10.00 9.01 -0.26 60 3 1,731 -3
30MAR26 72.50 C 9.00 9.81 7.28 7.65 +0.12 73 24 2,416 -23
30MAR26 75.00 C 8.02 8.02 5.65 5.66 -0.35 66 2,186 2,695 -1,461
30MAR26 77.50 C 5.42 6.60 4.31 4.35 -0.35 67 129 2,448 +93
30MAR26 80.00 C 4.78 5.13 3.25 3.32 -0.20 69 961 1,899 -157
30MAR26 82.50 C 3.40 3.92 2.48 2.44 -0.35 69 570 1,763 +118
30MAR26 85.00 C 2.76 3.03 1.92 1.72 -0.31 69 421 2,368 -95
30MAR26 87.50 C 2.13 2.42 1.76 1.19 -0.27 69 108 1,433 +10
30MAR26 90.00 C 1.58 1.88 1.06 0.80 -0.22 69 187 3,213 +11
30MAR26 92.50 C 1.18 1.20 1.12 0.53 -0.18 69 12 1,248 +9
30MAR26 95.00 C 1.09 1.09 0.64 0.34 -0.14 69 80 1,398 -15
30MAR26 97.50 C 0.00 0.00 0.00 0.21 -0.11 68 0 637 0
30MAR26 100.00 C 0.61 0.67 0.47 0.13 -0.08 68 242 13,440 -30
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.06 68 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.04 69 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.03 69 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 70 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 33.01 +0.36 105 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.01 +0.48 101 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.41 -0.04 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.08 +0.20 97 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.11 +0.49 94 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.33 -0.14 76 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.25 +0.17 81 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 21.53 +0.20 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.63 +0.59 73 0 80 0
29APR26 62.50 C 17.00 17.00 17.00 17.42 +0.51 69 5 267 0
29APR26 65.00 C 0.00 0.00 0.00 15.34 +0.72 67 0 584 0
29APR26 67.50 C 0.00 0.00 0.00 13.00 +0.05 60 0 830 0
29APR26 70.00 C 12.80 12.80 11.00 11.01 -0.46 58 200 4,608 -157
29APR26 72.50 C 0.00 0.00 0.00 9.66 -0.24 60 0 624 0
29APR26 75.00 C 8.54 8.54 8.54 8.16 -0.24 60 1 918 0
29APR26 77.50 C 7.26 7.26 6.89 6.89 -0.21 60 99 676 +44
29APR26 80.00 C 7.18 7.37 5.81 5.87 -0.16 61 276 4,970 +137
29APR26 82.50 C 6.26 6.41 4.94 4.93 -0.19 61 91 609 +44
29APR26 85.00 C 5.50 5.50 4.66 4.12 -0.22 62 60 826 +10
29APR26 87.50 C 4.55 4.55 3.95 3.38 -0.23 61 12 311 -7
29APR26 90.00 C 3.72 3.75 3.16 2.76 -0.21 61 87 469 -30
29APR26 92.50 C 3.00 3.05 2.82 2.23 -0.20 61 92 222 +43
29APR26 95.00 C 2.51 2.80 2.51 1.80 -0.18 61 21 237 0
29APR26 97.50 C 2.36 2.46 2.36 1.44 -0.16 61 285 580 +96
29APR26 100.00 C 2.14 2.19 1.76 1.15 -0.14 61 500 345 -318
29APR26 102.50 C 0.00 0.00 0.00 0.91 -0.13 61 0 211 0
29APR26 105.00 C 1.60 1.60 1.60 0.72 -0.11 61 1 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.56 -0.10 61 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.44 -0.08 61 0 412 0
29APR26 112.50 C 0.00 0.00 0.00 0.34 -0.07 61 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.27 -0.06 61 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.21 -0.05 61 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.16 -0.04 61 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.13 -0.03 61 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.10 -0.02 61 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 33.10 +0.42 81 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.01 +0.12 76 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 31.00 +0.23 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.48 +0.58 82 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.55 +0.67 80 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.15 +0.58 75 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.92 +0.28 73 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.46 +0.28 66 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 20.75 +0.68 70 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 18.46 +0.08 65 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 16.61 +0.09 64 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 14.86 +0.27 63 0 565 0
28MAY26 70.00 C 0.00 0.00 0.00 13.14 -0.20 62 0 425 0
28MAY26 72.50 C 11.52 13.30 11.52 11.72 +0.18 62 4 626 0
28MAY26 75.00 C 0.00 0.00 0.00 10.22 -0.17 61 0 283 0
28MAY26 77.50 C 10.43 10.66 9.00 9.04 -0.17 61 33 90 0
28MAY26 80.00 C 9.17 9.30 9.17 7.98 -0.19 62 6 221 +5
28MAY26 82.50 C 8.66 8.66 8.66 7.05 -0.17 62 13 579 +5
28MAY26 85.00 C 0.00 0.00 0.00 6.21 -0.18 62 0 219 0
28MAY26 87.50 C 6.45 6.84 6.45 5.42 -0.24 62 118 149 +104
28MAY26 90.00 C 0.00 0.00 0.00 4.78 -0.23 63 0 0 0
28MAY26 92.50 C 4.86 4.86 4.36 4.14 -0.22 63 16 19 0
28MAY26 95.00 C 4.50 4.50 4.29 3.58 -0.21 63 30 169 +30
28MAY26 97.50 C 3.81 3.81 3.81 3.08 -0.21 63 15 22 +15
28MAY26 100.00 C 0.00 0.00 0.00 2.65 -0.19 63 0 0 0
28MAY26 102.50 C 3.14 3.14 3.14 2.28 -0.18 63 1 1 +1
29JUN26 46.00 C 0.00 0.00 0.00 33.62 +0.61 77 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.54 +0.44 72 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.81 +0.44 75 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.71 +0.44 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.98 +0.44 72 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 27.54 +0.38 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.58 +0.35 67 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.20 +0.11 62 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 21.22 -0.35 61 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 19.62 +0.58 63 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 18.04 +0.68 64 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 16.38 +0.62 63 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 14.77 +0.61 62 0 468 0
29JUN26 72.50 C 14.40 14.40 14.40 13.37 +0.56 62 1 667 0
29JUN26 75.00 C 0.00 0.00 0.00 11.66 -0.13 59 0 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 10.50 -0.14 59 0 534 0
29JUN26 80.00 C 10.94 10.94 9.45 9.45 -0.14 60 105 2,787 +5
29JUN26 82.50 C 9.57 10.03 8.53 8.49 -0.19 60 83 825 +78
29JUN26 85.00 C 0.00 0.00 0.00 7.65 -0.16 60 0 696 0
29JUN26 87.50 C 8.10 8.10 8.10 6.88 -0.15 60 5 405 0
29JUN26 90.00 C 6.80 6.80 6.80 6.18 -0.17 61 1 2,305 0
29JUN26 92.50 C 0.00 0.00 0.00 5.52 -0.18 61 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 4.90 -0.17 61 0 226 0
29JUN26 97.50 C 0.00 0.00 0.00 4.35 -0.16 61 0 3,269 0
29JUN26 100.00 C 0.00 0.00 0.00 3.85 -0.16 61 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 3.41 -0.15 60 0 241 0
29JUN26 105.00 C 3.35 3.35 3.35 3.01 -0.15 60 1 497 -1
29JUN26 107.50 C 0.00 0.00 0.00 2.66 -0.14 60 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 2.28 -0.12 60 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 2.01 -0.12 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.77 -0.11 60 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.56 -0.10 60 0 24 0
29JUN26 120.00 C 2.10 2.10 2.10 1.37 -0.10 60 5 214 0
29JUN26 122.50 C 0.00 0.00 0.00 1.21 -0.08 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.06 -0.08 60 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.93 -0.08 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.84 -0.05 60 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.72 -0.06 60 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.63 -0.06 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.56 -0.05 60 0 17 0
29JUN26 140.00 C 1.12 1.20 1.12 0.49 -0.05 60 32 242 -2
29JUN26 142.50 C 0.00 0.00 0.00 0.43 -0.04 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.38 -0.04 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.33 -0.04 60 0 0 0
29JUN26 150.00 C 0.90 0.90 0.90 0.30 -0.02 60 10 10 +10
29JUN26 152.50 C 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.23 -0.02 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 -0.02 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 -0.02 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.16 -0.02 60 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.14 -0.02 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 -0.02 60 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 -0.01 60 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 34.87 +0.53 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.17 +0.49 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.31 +0.54 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.61 +0.69 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.79 +0.63 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.20 +0.02 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.90 +0.31 65 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.95 +0.53 63 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 23.89 +0.18 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.71 +0.66 63 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 21.16 +0.42 62 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 19.44 0.00 61 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 18.31 +0.78 62 0 439 0
29SEP26 72.50 C 0.00 0.00 0.00 16.93 +0.41 61 0 178 0
29SEP26 75.00 C 0.00 0.00 0.00 15.54 -0.15 60 0 3,982 0
29SEP26 77.50 C 0.00 0.00 0.00 14.45 -0.15 60 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 13.31 -0.19 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 12.43 -0.14 60 0 958 0
29SEP26 85.00 C 0.00 0.00 0.00 11.57 -0.16 60 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 10.78 -0.15 60 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 9.99 -0.21 60 0 371 0
29SEP26 92.50 C 10.43 10.43 10.43 9.24 -0.27 60 105 245 +105
29SEP26 95.00 C 0.00 0.00 0.00 8.55 -0.32 60 0 148 0
29SEP26 97.50 C 9.29 9.29 9.29 7.90 -0.32 60 110 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 7.31 -0.31 60 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 6.75 -0.31 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 6.24 -0.30 60 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 5.77 -0.28 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.33 -0.28 60 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 4.92 -0.27 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 4.55 -0.26 60 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 4.20 -0.25 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 3.88 -0.13 60 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 3.58 -0.24 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.31 -0.23 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.06 -0.12 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.83 -0.12 59 0 278 0
30DEC26 46.00 C 0.00 0.00 0.00 36.42 +0.41 67 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.52 +0.29 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.91 +0.44 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.79 +0.08 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.14 -0.06 63 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 31.67 +0.55 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.85 +0.52 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.29 +0.66 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.57 +0.53 62 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 25.21 +0.46 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.74 +0.46 62 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 22.17 +0.02 61 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 21.00 +0.32 61 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 19.81 +0.38 61 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 18.76 +0.43 61 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 17.46 +0.06 60 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 16.48 -0.13 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 15.43 -0.23 60 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 14.61 -0.15 60 0 32 0
30DEC26 87.50 C 15.29 15.29 15.29 13.81 -0.15 60 1 10 0
30DEC26 90.00 C 0.00 0.00 0.00 13.08 -0.14 60 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 12.38 -0.14 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 11.67 -0.18 60 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 10.99 -0.24 60 0 30 0
30DEC26 100.00 C 11.80 11.85 11.80 10.35 -0.30 60 2 16 +2
30DEC26 102.50 C 0.00 0.00 0.00 9.75 -0.30 60 0 34 0
30DEC26 105.00 C 9.65 9.65 9.65 9.19 -0.29 60 3 17 +3
30DEC26 107.50 C 0.00 0.00 0.00 8.66 -0.29 60 0 57 0
30MAR27 46.00 C 0.00 0.00 0.00 37.81 +0.39 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.20 +0.51 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.45 +0.49 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.69 +0.40 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.00 +0.43 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.24 +0.36 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.55 +0.43 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.10 +0.49 62 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 28.66 +0.54 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.24 +0.50 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.84 +0.44 61 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.64 +0.49 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.04 +0.04 60 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 22.03 +0.20 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.01 +0.10 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.86 -0.10 60 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 19.13 +0.17 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.02 -0.03 60 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 17.17 -0.12 60 0 5 0
30MAR27 87.50 C 0.00 0.00 0.00 16.35 -0.15 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.62 -0.13 60 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 14.91 -0.13 60 0 0 0
30MAR27 95.00 C 15.41 15.41 15.41 14.24 -0.13 60 1 5 +1
30MAR27 97.50 C 0.00 0.00 0.00 13.61 -0.10 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.01 -0.11 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.44 -0.06 60 0 0 0
TOTAL CALL 7,424 132,142 -1,281
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 298 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,824 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 1,576 0
30MAR26 57.50 P 0.16 0.16 0.11 0.03 -0.02 70 32 1,913 0
30MAR26 60.00 P 0.15 0.16 0.15 0.07 -0.04 69 26 2,484 +25
30MAR26 62.50 P 0.30 0.30 0.30 0.16 -0.06 69 50 2,389 -49
30MAR26 65.00 P 0.38 0.40 0.35 0.32 -0.12 69 10 3,489 -3
30MAR26 67.50 P 0.54 0.57 0.54 0.61 -0.17 69 164 1,541 -22
30MAR26 70.00 P 1.00 1.06 0.74 1.05 -0.22 69 158 15,821 -76
30MAR26 72.50 P 1.30 1.72 1.18 1.67 -0.28 68 257 1,491 +28
30MAR26 75.00 P 2.20 2.54 1.82 2.55 -0.29 68 341 7,792 -49
30MAR26 77.50 P 3.00 3.78 2.63 3.72 -0.31 69 624 3,506 -193
30MAR26 80.00 P 4.40 5.20 3.85 5.16 -0.31 71 1,028 4,157 +317
30MAR26 82.50 P 5.69 6.06 5.20 6.80 -0.29 72 230 1,193 -17
30MAR26 85.00 P 0.00 0.00 0.00 8.16 -0.74 63 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 10.70 +0.12 75 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 12.14 -0.90 56 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 14.75 -0.11 68 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 17.44 -0.16 83 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 19.80 -0.14 85 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 22.24 -0.07 90 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 24.73 +0.06 96 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.05 -0.05 93 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.49 -0.07 94 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.98 +0.23 99 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.30 +0.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.89 -0.04 101 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 39.38 +0.13 104 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.88 +0.13 108 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.51 +0.26 126 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 46.88 +0.10 117 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.38 -0.14 121 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.01 +0.07 139 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 54.34 +0.09 122 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.01 +0.26 148 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 59.38 -0.14 137 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 61.88 -0.04 141 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 110 0
29APR26 47.00 P 0.17 0.17 0.17 0.03 -0.01 61 10 11 +10
29APR26 48.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 765 0
29APR26 50.00 P 0.25 0.25 0.25 0.08 -0.01 61 50 475 -50
29APR26 52.50 P 0.35 0.35 0.35 0.14 -0.03 60 20 376 0
29APR26 55.00 P 0.41 0.47 0.38 0.26 -0.04 61 295 506 +24
29APR26 57.50 P 0.00 0.00 0.00 0.44 -0.06 61 0 1,079 0
29APR26 60.00 P 0.74 0.87 0.68 0.70 -0.08 61 190 1,104 +53
29APR26 62.50 P 0.96 0.96 0.93 1.06 -0.10 61 45 1,121 +45
29APR26 65.00 P 1.34 1.49 1.33 1.55 -0.13 61 375 2,145 +70
29APR26 67.50 P 1.90 2.05 1.72 2.17 -0.15 61 350 794 -38
29APR26 70.00 P 2.40 2.75 2.29 2.90 -0.17 61 186 8,070 +84
29APR26 72.50 P 3.50 3.78 3.02 3.81 -0.16 61 182 173 -144
29APR26 75.00 P 4.47 4.90 3.94 4.82 -0.23 61 54 544 +30
29APR26 77.50 P 5.65 6.13 5.29 6.09 -0.24 61 383 782 +118
29APR26 80.00 P 6.50 7.59 6.27 7.55 -0.21 62 1,224 1,466 +954
29APR26 82.50 P 7.69 8.66 7.69 9.11 -0.22 62 147 245 +46
29APR26 85.00 P 9.30 9.72 9.30 10.88 -0.19 63 266 348 +155
29APR26 87.50 P 0.00 0.00 0.00 12.62 -0.29 63 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 14.45 -0.39 63 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 16.05 -0.81 58 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 18.78 -0.22 66 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 20.96 -0.23 67 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.52 -0.95 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.40 -0.28 68 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.22 -0.94 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.76 -0.77 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.45 -0.11 71 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.02 +0.37 76 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 37.37 -0.11 76 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.38 -0.47 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 42.30 +0.14 80 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 44.51 +0.06 74 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.88 +0.10 70 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 49.44 -0.08 76 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.01 +0.07 82 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 54.34 -0.40 74 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 57.01 -0.10 86 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 59.45 -0.18 86 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.88 -0.04 84 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 64.30 +0.05 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.80 +0.05 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 69.48 +0.23 96 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.80 +0.05 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 74.34 -0.25 90 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 76.94 -0.07 100 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 79.39 +0.14 99 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 81.80 +0.05 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 84.30 +0.05 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 86.97 +0.22 110 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 89.30 +0.05 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 91.80 +0.03 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.17 -0.03 62 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.21 -0.03 62 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.26 -0.04 62 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 -0.03 62 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.37 -0.05 62 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.58 -0.06 62 0 71 0
28MAY26 55.00 P 0.00 0.00 0.00 0.87 -0.07 62 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 1.24 -0.09 62 0 248 0
28MAY26 60.00 P 0.00 0.00 0.00 1.70 -0.12 62 0 468 0
28MAY26 62.50 P 0.00 0.00 0.00 2.26 -0.11 63 0 736 0
28MAY26 65.00 P 0.00 0.00 0.00 2.89 -0.13 62 0 475 0
28MAY26 67.50 P 0.00 0.00 0.00 3.64 -0.16 62 0 273 0
28MAY26 70.00 P 3.79 3.79 3.79 4.53 -0.18 62 12 489 0
28MAY26 72.50 P 5.11 5.57 5.11 5.57 -0.18 61 14 278 -8
28MAY26 75.00 P 6.03 6.70 6.03 6.74 -0.19 62 17 347 +16
28MAY26 77.50 P 7.16 7.16 7.16 8.05 -0.19 62 15 278 +15
28MAY26 80.00 P 8.30 8.30 8.30 9.48 -0.19 62 10 10 +10
28MAY26 82.50 P 10.21 10.21 10.21 11.04 -0.17 63 15 48 +15
28MAY26 85.00 P 11.81 11.81 11.81 12.67 -0.19 63 15 15 +15
28MAY26 87.50 P 0.00 0.00 0.00 14.45 -0.18 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.90 -0.82 61 0 6 0
28MAY26 92.50 P 0.00 0.00 0.00 18.10 -0.52 63 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.72 -0.59 60 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.05 -0.33 63 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.32 +0.25 65 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.98 -0.21 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 -0.03 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.45 -0.04 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.54 -0.04 60 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 -0.03 60 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 0.72 -0.05 60 0 284 0
29JUN26 52.50 P 0.00 0.00 0.00 1.03 -0.06 60 0 299 0
29JUN26 55.00 P 0.00 0.00 0.00 1.43 -0.07 60 0 516 0
29JUN26 57.50 P 0.00 0.00 0.00 1.91 -0.09 60 0 1,077 0
29JUN26 60.00 P 2.48 2.60 2.48 2.48 -0.09 60 41 2,121 +41
29JUN26 62.50 P 0.00 0.00 0.00 3.15 -0.14 60 0 5,317 0
29JUN26 65.00 P 3.40 3.60 3.40 3.88 -0.17 60 121 5,955 -119
29JUN26 67.50 P 0.00 0.00 0.00 4.73 -0.13 60 0 2,547 0
29JUN26 70.00 P 4.98 4.98 4.98 5.71 -0.16 60 120 2,497 0
29JUN26 72.50 P 6.93 6.93 6.93 6.80 -0.16 60 1 3,255 -1
29JUN26 75.00 P 0.00 0.00 0.00 8.01 -0.17 60 0 6,364 0
29JUN26 77.50 P 0.00 0.00 0.00 9.33 -0.18 60 0 1,367 0
29JUN26 80.00 P 10.00 10.50 10.00 10.77 -0.19 60 20 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 12.32 -0.16 60 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 13.97 -0.18 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 15.70 -0.19 61 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 17.39 -0.07 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 18.84 -0.96 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 20.94 -0.77 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.00 -0.75 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.76 -1.06 58 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 26.91 -0.96 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.41 -0.59 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.20 -1.01 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 33.97 -0.47 64 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.01 -0.72 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.14 -0.85 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.50 -0.77 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.16 -0.59 66 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.45 -0.37 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.83 -0.13 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.79 -0.79 61 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 52.65 -0.24 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.98 -0.25 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.39 -0.29 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.51 -0.48 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.89 -0.27 60 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 64.72 -0.12 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.83 -0.48 60 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 69.63 -0.16 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.80 -0.44 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.34 -0.39 64 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 77.06 -0.11 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.59 -0.05 76 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.06 -0.08 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.30 -0.37 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.07 -0.05 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.40 -0.27 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.80 -0.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.33 -0.09 60 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.49 -0.12 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.68 -0.11 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.86 -0.12 59 0 423 0
29SEP26 50.00 P 2.20 2.20 2.20 2.04 -0.12 60 70 398 0
29SEP26 52.50 P 0.00 0.00 0.00 2.62 -0.15 60 0 283 0
29SEP26 55.00 P 3.45 3.45 3.45 3.22 -0.17 60 10 934 0
29SEP26 57.50 P 0.00 0.00 0.00 3.99 -0.18 60 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 4.76 -0.16 60 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 5.66 +0.08 60 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 6.58 -0.11 59 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 7.59 -0.12 59 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 8.63 -0.20 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 9.79 -0.26 58 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 11.18 -0.22 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 12.45 -0.25 58 0 1,124 0
29SEP26 80.00 P 13.10 13.10 13.10 13.88 -0.37 58 1 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 15.60 -0.21 59 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 17.23 -0.21 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 18.92 -0.22 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 20.39 -0.58 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.34 -0.49 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.54 +0.17 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 25.94 -0.76 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.37 +0.15 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 30.10 -0.61 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.24 -0.43 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.02 -0.66 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.53 -0.29 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.64 -0.10 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.67 -0.46 62 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 42.85 -0.46 62 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 45.04 -0.47 62 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 46.98 -0.77 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 49.40 -0.58 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.64 -0.41 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.08 -0.48 63 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.42 -0.12 60 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.67 -0.12 60 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 2.92 -0.13 60 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.17 -0.13 60 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.43 -0.13 60 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 4.15 -0.16 60 0 178 0
30DEC26 55.00 P 0.00 0.00 0.00 4.96 -0.16 60 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 5.81 -0.15 60 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 6.74 -0.10 60 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 7.69 -0.13 59 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 8.72 -0.13 59 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 9.83 -0.11 59 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 10.86 -0.04 58 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 12.11 -0.30 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 13.61 +0.08 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 14.84 -0.02 58 0 91 0
30DEC26 80.00 P 15.50 15.50 15.50 16.29 -0.41 58 3 71 -3
30DEC26 82.50 P 0.00 0.00 0.00 18.08 -0.18 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 19.70 -0.19 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 21.38 -0.19 59 0 0 0
30DEC26 90.00 P 21.86 21.86 21.86 22.91 -0.49 58 1 15 0
30DEC26 92.50 P 0.00 0.00 0.00 24.70 -0.47 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.55 -0.42 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.47 -0.30 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.52 -0.32 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 32.26 -0.39 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.23 -0.39 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.23 -0.56 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.59 +0.03 60 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 3.85 +0.02 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.12 +0.03 60 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 4.45 +0.03 60 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 4.79 +0.03 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 5.60 +0.01 60 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 6.42 -0.07 60 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.32 -0.11 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 8.28 -0.12 59 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 9.31 -0.12 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.41 -0.14 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 11.58 -0.14 59 2 2 +2
30MAR27 70.00 P 0.00 0.00 0.00 12.82 -0.14 58 2 2 +2
30MAR27 72.50 P 0.00 0.00 0.00 14.13 -0.15 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.50 -0.17 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.95 -0.17 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 18.47 -0.17 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 20.04 -0.17 58 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 21.66 -0.18 58 0 0 0
30MAR27 87.50 P 22.04 22.04 22.04 23.34 -0.18 59 1 5 +1
30MAR27 90.00 P 0.00 0.00 0.00 24.94 -0.11 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.74 +0.01 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.59 -0.25 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.37 -0.32 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.18 -0.19 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.04 -0.44 59 0 0 0
TOTAL PUT 7,188 184,515 +1,304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 12.25
30MAR26 4.60 C 0.00 0.00 0.00 7.65 +0.33 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.55 +0.33 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.45 +0.33 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.35 +0.33 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.25 +0.33 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.00 +0.32 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.76 +0.33 168 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.51 +0.33 159 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.26 +0.33 150 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.01 +0.33 141 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.76 +0.33 132 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.51 +0.33 124 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.26 +0.33 116 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 5.01 +0.33 109 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.76 +0.33 101 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.51 +0.33 94 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.26 +0.33 88 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 4.01 +0.33 81 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.76 +0.33 75 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.50 +0.32 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.25 +0.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.00 +0.32 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.75 +0.32 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.50 +0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.28 +0.34 61 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.78 +0.30 49 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.33 +0.27 50 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.93 +0.23 50 0 512 0
30MAR26 12.00 C 0.57 0.79 0.57 0.60 +0.18 50 30 126 -15
30MAR26 12.50 C 0.35 0.45 0.35 0.37 +0.13 51 110 701 +109
30MAR26 13.00 C 0.26 0.33 0.26 0.21 +0.08 52 58 224 +31
30MAR26 13.50 C 0.20 0.20 0.20 0.11 +0.05 52 39 854 -19
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 473 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 319 0
30MAR26 15.00 C 0.04 0.04 0.04 0.01 0.00 52 9 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 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 0.00 151 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 164 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 171 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 177 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 183 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 188 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 194 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.79 +0.33 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.56 +0.34 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.32 +0.39 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.08 +0.35 53 0 0 0
29APR26 9.50 C 2.53 2.53 2.53 2.83 +0.36 49 2 1 -1
29APR26 9.75 C 0.00 0.00 0.00 2.62 +0.33 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.39 +0.32 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.96 +0.29 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.58 +0.26 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.22 +0.22 47 0 45 0
29APR26 12.00 C 0.00 0.00 0.00 0.93 +0.20 47 0 85 0
29APR26 12.50 C 0.78 0.78 0.78 0.73 +0.18 49 15 32 +15
29APR26 13.00 C 0.43 0.52 0.43 0.52 +0.14 47 6 22 +4
29APR26 13.50 C 0.00 0.00 0.00 0.39 +0.11 49 0 30 0
29APR26 14.00 C 0.32 0.32 0.32 0.28 +0.09 49 1 76 +1
29APR26 14.50 C 0.00 0.00 0.00 0.20 +0.07 49 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 +0.05 49 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.09 +0.03 49 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 25 0
29APR26 18.00 C 0.09 0.09 0.09 0.01 0.00 49 36 98 +36
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.85 +0.34 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.62 +0.34 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.38 +0.33 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.18 +0.34 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.96 +0.34 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.73 +0.32 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.53 +0.32 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.14 +0.24 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.77 +0.24 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.46 +0.20 47 0 45 0
28MAY26 12.00 C 1.33 1.33 1.33 1.19 +0.17 48 15 20 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.95 +0.13 47 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.76 +0.11 47 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.61 +0.10 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.48 +0.08 48 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.36 +0.05 48 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 +0.04 48 0 155 0
28MAY26 15.50 C 0.00 0.00 0.00 0.21 +0.02 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.52 +0.40 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.42 +0.36 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.32 +0.39 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.08 +0.40 85 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.83 +0.40 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.58 +0.37 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.34 +0.41 74 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.09 +0.41 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.85 +0.40 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.60 +0.40 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.36 +0.40 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.12 +0.43 61 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.88 +0.39 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.64 +0.39 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.41 +0.39 56 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.18 +0.37 55 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.95 +0.37 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.72 +0.36 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.49 +0.37 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.29 +0.37 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.08 +0.36 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.87 +0.34 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.68 +0.35 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.34 +0.30 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.98 +0.25 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 +0.21 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.40 +0.20 47 0 0 0
29JUN26 12.50 C 1.18 1.18 1.18 1.17 +0.18 47 15 45 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.98 +0.15 47 0 19 0
29JUN26 13.50 C 0.00 0.00 0.00 0.83 +0.14 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.69 +0.12 48 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.11 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 +0.09 48 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.07 48 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 +0.06 48 0 1 0
29JUN26 16.50 C 0.31 0.31 0.31 0.24 +0.05 48 1 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.04 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.04 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 48 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 4.21 +0.37 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.00 +0.35 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.81 +0.35 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.62 +0.34 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.45 +0.34 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.29 +0.37 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.10 +0.33 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.78 +0.32 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 +0.27 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 +0.28 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.99 +0.24 50 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 +0.21 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.56 +0.18 50 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 1.39 +0.18 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 +0.17 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 +0.13 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 +0.13 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 +0.11 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.10 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.09 50 0 15 0
29SEP26 17.00 C 0.75 0.75 0.75 0.58 +0.08 50 1 46 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.51 +0.07 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 +0.07 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.05 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.06 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.05 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.45 +0.35 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.28 +0.35 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 +0.39 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.34 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.76 +0.35 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 +0.35 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.47 +0.36 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.17 +0.34 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.88 +0.27 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.65 +0.30 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.41 +0.25 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.17 +0.20 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.98 +0.19 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.81 +0.19 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.66 +0.17 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 +0.17 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.16 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 +0.14 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 +0.12 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 +0.11 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 +0.10 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.10 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.09 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 +0.09 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 +0.07 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 +0.07 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 +0.07 50 0 15 0
30DEC26 21.00 C 0.55 0.55 0.55 0.44 +0.06 50 15 19 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.05 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 31 0
30MAR27 8.50 C 0.00 0.00 0.00 4.69 +0.35 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.52 +0.37 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.36 +0.37 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.19 +0.33 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.04 +0.35 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.88 +0.34 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.74 +0.33 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.46 +0.32 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.23 +0.32 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.97 +0.28 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.77 +0.29 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.53 +0.23 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.37 +0.25 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.20 +0.23 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 +0.18 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.89 +0.17 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 +0.18 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 +0.16 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 +0.15 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 +0.13 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.28 +0.13 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 +0.12 51 0 0 0
TOTAL CALL 353 16,286 +207
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 222 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 165 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 45 0
30MAR26 10.50 P 0.04 0.04 0.04 0.03 -0.02 53 10 120 0
30MAR26 11.00 P 0.05 0.07 0.05 0.08 -0.05 52 22 155 -22
30MAR26 11.50 P 0.11 0.11 0.11 0.17 -0.10 50 15 317 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 -0.17 50 0 426 0
30MAR26 12.50 P 0.50 0.50 0.42 0.60 -0.23 50 77 782 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.94 -0.26 50 0 555 0
30MAR26 13.50 P 0.00 0.00 0.00 1.34 -0.29 50 0 652 0
30MAR26 14.00 P 0.00 0.00 0.00 1.84 -0.31 62 0 508 0
30MAR26 14.50 P 0.00 0.00 0.00 2.27 -0.37 53 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 2.78 -0.38 66 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.28 -0.38 74 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 3.78 -0.36 82 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.26 -0.38 78 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 4.76 -0.38 84 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.27 -0.36 98 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.75 -0.39 0 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.25 -0.39 0 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 6.75 -0.39 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.25 -0.39 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.75 -0.39 0 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 8.75 -0.39 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 9.75 -0.39 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.75 -0.39 0 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 11.75 -0.39 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.75 -0.39 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.76 -0.38 171 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.76 -0.38 179 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.76 -0.38 186 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 16.75 -0.39 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.75 -0.39 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 18.75 -0.39 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 19.75 -0.39 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.02 48 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 93 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 -0.05 48 0 3 0
29APR26 11.00 P 0.00 0.00 0.00 0.29 -0.09 48 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.46 -0.11 48 0 60 0
29APR26 12.00 P 0.00 0.00 0.00 0.68 -0.15 49 0 270 0
29APR26 12.50 P 0.00 0.00 0.00 0.94 -0.19 48 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.23 -0.24 47 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 1.60 -0.22 48 0 37 0
29APR26 14.00 P 0.00 0.00 0.00 1.99 -0.31 49 0 138 0
29APR26 14.50 P 0.00 0.00 0.00 2.42 -0.33 50 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 2.84 -0.38 47 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.32 -0.38 50 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 3.80 -0.38 52 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.27 -0.39 50 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.77 -0.41 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.27 -0.38 58 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 5.75 -0.39 0 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.25 -0.39 0 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 6.75 -0.39 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.25 -0.39 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.75 -0.39 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.75 -0.39 0 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 9.75 -0.39 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.75 -0.39 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.75 -0.39 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.75 -0.39 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.76 -0.38 103 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.04 47 0 42 0
28MAY26 9.00 P 0.07 0.07 0.07 0.07 -0.04 48 10 10 +10
28MAY26 9.25 P 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.13 -0.05 48 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.16 -0.07 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.21 -0.07 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.31 -0.10 47 0 3 0
28MAY26 11.00 P 0.49 0.49 0.49 0.45 -0.14 46 10 26 +8
28MAY26 11.50 P 0.00 0.00 0.00 0.65 -0.15 47 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 0.88 -0.23 47 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.15 -0.18 47 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.47 -0.22 48 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 1.78 -0.27 47 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.14 -0.30 47 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.54 -0.32 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.96 -0.33 47 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.43 -0.31 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.89 -0.32 51 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.34 -0.33 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.80 -0.38 49 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.28 -0.37 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.79 -0.35 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.25 -0.39 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.75 -0.39 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.25 -0.39 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.02 47 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 -0.03 49 0 4 0
29JUN26 9.50 P 0.21 0.21 0.21 0.23 -0.05 48 45 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.05 48 0 100 0
29JUN26 10.00 P 0.30 0.30 0.30 0.34 -0.06 48 45 89 +45
29JUN26 10.50 P 0.00 0.00 0.00 0.48 -0.08 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.65 -0.11 48 0 9 0
29JUN26 11.50 P 0.84 0.84 0.84 0.85 -0.14 48 3 18 +3
29JUN26 12.00 P 0.00 0.00 0.00 1.10 -0.14 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.37 -0.17 48 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.68 -0.19 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.02 -0.22 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 -0.23 47 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.72 -0.32 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.11 -0.35 48 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.55 -0.34 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.97 -0.37 48 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 -0.37 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.87 -0.35 48 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.33 -0.39 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.82 -0.37 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.30 -0.34 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.75 -0.39 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.25 -0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.75 -0.39 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.75 -0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.75 -0.39 0 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 10.75 -0.39 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.75 -0.39 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.75 -0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.76 -0.38 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.76 -0.38 76 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.76 -0.38 79 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.75 -0.39 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.75 -0.39 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.75 -0.39 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.75 -0.39 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.05 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.05 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.07 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.07 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.07 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.08 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 -0.11 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 -0.13 49 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.30 -0.15 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.57 -0.15 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.85 -0.16 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.16 -0.19 50 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.49 -0.18 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.84 -0.21 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.16 -0.29 50 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 -0.27 50 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 -0.30 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.34 -0.32 50 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 -0.33 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.18 -0.33 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 -0.35 51 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 -0.37 50 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.50 -0.35 51 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.95 -0.38 51 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.40 -0.38 50 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.88 -0.37 51 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.84 -0.36 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.84 -0.33 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.81 -0.35 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.75 -0.39 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.75 -0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.76 -0.38 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.76 -0.38 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.76 -0.38 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.75 -0.39 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.75 -0.39 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.75 -0.39 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.75 -0.39 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 -0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.07 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.62 -0.07 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 -0.07 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 -0.08 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 -0.09 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.10 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 -0.12 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.39 -0.12 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 -0.14 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 -0.15 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.19 -0.16 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.50 -0.17 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.82 -0.19 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.16 -0.20 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.48 -0.25 50 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.85 -0.26 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.24 -0.27 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.63 -0.29 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.03 -0.30 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.45 -0.29 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.86 -0.31 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.28 -0.33 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.72 -0.35 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.15 -0.36 51 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.60 -0.37 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.04 -0.35 51 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 8.99 -0.37 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.93 -0.37 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.89 -0.36 54 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.85 -0.37 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.80 -0.40 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.80 -0.34 55 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.06 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 -0.08 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 -0.08 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.10 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.10 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.07 -0.10 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.16 -0.12 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.43 -0.08 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 -0.15 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.90 -0.12 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.16 -0.15 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.45 -0.16 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.76 -0.16 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.08 -0.18 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.42 -0.21 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.75 -0.24 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.11 -0.26 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.50 -0.25 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.90 -0.25 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.28 -0.29 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.68 -0.28 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.08 -0.30 50 0 0 0
TOTAL PUT 237 9,918 +45
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$ 15.64
30MAR26 9.00 C 0.00 0.00 0.00 6.67 -0.10 141 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.42 -0.10 134 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.17 -0.10 128 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.91 -0.11 111 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.64 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.17 -0.10 104 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.67 -0.10 93 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.17 -0.10 83 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.18 -0.09 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.65 -0.21 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.66 -0.18 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.19 -0.13 30 0 0 0
30MAR26 15.00 C 1.04 1.04 1.04 0.77 -0.10 30 12 27 -1
30MAR26 15.50 C 0.00 0.00 0.00 0.43 -0.12 29 0 70 0
30MAR26 16.00 C 0.27 0.27 0.27 0.21 -0.09 29 31 553 +31
30MAR26 16.50 C 0.14 0.14 0.14 0.09 -0.06 30 35 690 +35
30MAR26 17.00 C 0.06 0.06 0.06 0.03 -0.04 30 1 489 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 426 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.81 +0.04 76 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.19 -0.11 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.77 -0.07 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.27 -0.01 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.77 -0.09 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.22 -0.12 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.77 -0.12 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.35 -0.12 27 0 15 0
29APR26 15.00 C 1.10 1.10 1.02 1.00 -0.09 28 4 53 +2
29APR26 15.50 C 0.00 0.00 0.00 0.68 -0.12 27 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.47 -0.08 28 0 297 0
29APR26 16.50 C 0.37 0.37 0.37 0.29 -0.08 27 2 223 +1
29APR26 17.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 119 0
29APR26 17.50 C 0.17 0.17 0.17 0.11 -0.04 28 45 28 -31
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 167 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.81 +0.03 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.22 -0.13 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.82 -0.02 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.32 0.00 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.83 -0.04 35 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.29 -0.13 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.87 -0.12 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.48 -0.12 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.15 -0.10 27 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.86 -0.11 27 0 6 0
28MAY26 16.00 C 0.00 0.00 0.00 0.63 -0.08 27 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.45 -0.07 27 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 75 0
28MAY26 17.50 C 0.28 0.28 0.28 0.21 -0.05 27 2 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.73 -0.12 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.24 -0.09 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.81 -0.06 44 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.36 +0.01 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.82 -0.02 35 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.38 -0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.92 -0.08 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.47 -0.08 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.00 -0.12 27 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 -0.12 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.29 -0.10 26 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 -0.09 26 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.79 -0.09 27 0 343 0
29JUN26 16.50 C 0.64 0.64 0.64 0.61 -0.08 27 35 64 -5
29JUN26 17.00 C 0.00 0.00 0.00 0.46 -0.08 27 0 69 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 -0.06 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.81 -0.06 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.36 -0.02 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.82 -0.08 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 -0.11 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.97 -0.12 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.20 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 -0.18 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.11 27 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.49 -0.10 27 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.09 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 -0.08 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 -0.08 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 -0.07 27 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.06 27 0 89 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.06 27 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.05 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.04 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 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 4.81 -0.06 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 -0.04 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 -0.12 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.42 -0.11 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.00 -0.11 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 -0.11 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.29 -0.11 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 -0.10 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 -0.10 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 -0.09 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 -0.09 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.08 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 -0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.07 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.04 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.03 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.86 -0.02 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.37 -0.06 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.94 -0.04 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.57 -0.05 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.18 -0.06 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.84 -0.05 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 -0.02 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 -0.13 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.01 -0.05 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.73 -0.06 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.52 -0.06 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.33 -0.06 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.08 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.89 -0.06 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
TOTAL CALL 167 6,708 +32
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 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 39 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 0.00 31 0 343 0
30MAR26 15.00 P 0.10 0.10 0.10 0.11 -0.01 29 2 574 +2
30MAR26 15.50 P 0.00 0.00 0.00 0.27 0.00 29 0 277 0
30MAR26 16.00 P 0.00 0.00 0.00 0.57 +0.04 31 0 638 0
30MAR26 16.50 P 0.81 0.81 0.81 0.95 +0.05 31 1 1,548 0
30MAR26 17.00 P 0.00 0.00 0.00 1.38 +0.09 29 0 477 0
30MAR26 17.50 P 0.00 0.00 0.00 1.86 +0.11 0 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.36 +0.12 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.86 +0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.38 +0.07 70 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.37 +0.06 75 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.36 +0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.36 +0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.37 +0.07 104 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.38 +0.07 119 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.36 +0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.36 +0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.36 -0.03 0 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 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 28 0 61 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 0.00 28 0 119 0
29APR26 14.50 P 0.00 0.00 0.00 0.17 0.00 28 0 197 0
29APR26 15.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 197 0
29APR26 15.50 P 0.40 0.40 0.40 0.50 +0.01 27 1 267 0
29APR26 16.00 P 0.00 0.00 0.00 0.77 +0.02 27 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.12 +0.06 28 0 404 0
29APR26 17.00 P 0.00 0.00 0.00 1.50 +0.07 28 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 1.93 +0.09 28 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.39 +0.10 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.87 +0.11 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.38 +0.07 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.37 +0.06 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.36 +0.08 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.36 +0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.37 +0.07 63 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 0.00 27 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 0.00 27 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 0.00 27 0 65 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 0.00 27 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.43 0.00 26 0 115 0
28MAY26 15.50 P 0.00 0.00 0.00 0.64 +0.02 26 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 0.91 +0.03 27 0 133 0
28MAY26 16.50 P 0.00 0.00 0.00 1.24 +0.06 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.59 +0.06 26 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.00 +0.08 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.43 +0.09 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.89 +0.03 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.37 +0.02 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.38 +0.07 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.37 +0.06 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.36 +0.08 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.36 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 0.00 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 0.00 27 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 +0.01 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 +0.02 28 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.10 +0.03 28 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.42 +0.05 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.77 +0.05 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.10 +0.06 27 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.51 +0.02 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.00 +0.07 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.44 +0.07 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.90 +0.01 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.42 +0.06 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.37 +0.06 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.36 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.36 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.37 +0.07 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.38 +0.07 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.36 +0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.36 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.36 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 0.00 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 0.00 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 0.00 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.01 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 +0.02 26 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 +0.02 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.25 +0.03 26 0 379 0
29SEP26 16.00 P 0.00 0.00 0.00 1.54 +0.04 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 +0.05 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 +0.08 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 +0.06 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.05 24 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 +0.04 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.76 +0.05 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 +0.07 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.67 +0.09 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.61 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.57 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.57 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.48 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.51 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.45 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.44 +0.04 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 0.00 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 0.47 +0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.23 +0.02 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 +0.04 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 +0.04 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 +0.05 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 +0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.06 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 +0.07 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.58 +0.08 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 +0.08 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.42 +0.09 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.86 +0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.77 +0.10 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.71 +0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.67 +0.11 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.65 +0.12 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.63 +0.12 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +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 0.35 +0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 0.00 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.13 +0.01 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 +0.01 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 +0.04 27 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 +0.02 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.23 +0.03 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.57 +0.03 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 +0.01 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 +0.01 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.67 +0.01 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.06 +0.07 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.48 +0.09 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.89 +0.02 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.78 +0.02 25 0 0 0
TOTAL PUT 4 9,953 +2
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$ 6.27
30MAR26 2.80 C 0.00 0.00 0.00 3.47 +0.10 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.37 +0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.17 +0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.07 +0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.78 +0.11 142 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.27 +0.10 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.08 +0.11 100 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.97 +0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.67 +0.10 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.57 +0.10 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.03 +0.10 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.78 +0.10 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.53 +0.09 26 0 150 0
30MAR26 6.00 C 0.00 0.00 0.00 0.32 +0.06 30 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.17 +0.04 33 0 20 0
30MAR26 6.50 C 0.11 0.11 0.11 0.07 +0.02 32 2 319 -2
30MAR26 6.75 C 0.03 0.04 0.03 0.03 +0.01 35 40 467 +17
30MAR26 7.00 C 0.02 0.02 0.02 0.01 0.00 35 19 261 +19
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 110 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.78 +0.10 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.83 +0.11 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.64 +0.11 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.43 +0.06 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.29 +0.04 31 0 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 147 0
29APR26 6.75 C 0.14 0.14 0.14 0.12 +0.02 33 1 79 +1
29APR26 7.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.59 +0.10 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.30 +0.10 25 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.06 +0.08 25 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.86 +0.08 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.68 +0.08 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.37 +0.05 31 0 5 0
28MAY26 6.50 C 0.00 0.00 0.00 0.27 +0.04 31 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.19 +0.03 32 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 +0.02 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.42 +0.08 27 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.33 +0.09 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.12 +0.10 30 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.92 +0.09 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.78 +0.12 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 +0.07 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 +0.06 32 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 +0.05 32 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 +0.04 32 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 +0.03 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.81 +0.08 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.72 +0.08 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.63 +0.09 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.54 +0.09 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.47 +0.10 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 +0.10 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 +0.09 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 +0.09 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 +0.08 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 +0.07 33 100 300 +100
29SEP26 6.25 C 0.00 0.00 0.00 0.57 +0.05 32 200 436 +200
29SEP26 6.50 C 0.00 0.00 0.00 0.47 +0.05 33 100 105 +100
29SEP26 6.75 C 0.00 0.00 0.00 0.38 +0.04 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.03 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.85 +0.10 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.77 +0.11 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.69 +0.11 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.60 +0.11 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.53 +0.11 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.45 +0.11 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.27 +0.11 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 +0.11 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 +0.11 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 +0.11 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 +0.10 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 +0.09 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 +0.09 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 +0.08 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 +0.08 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.07 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 +0.06 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.06 34 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.05 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.86 +0.07 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.79 +0.08 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 +0.08 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 +0.07 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 +0.07 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 +0.07 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.34 +0.09 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 +0.09 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 +0.08 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 +0.06 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 +0.04 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 +0.06 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.04 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
TOTAL CALL 462 4,307 +435
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 203 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 -0.04 34 7 154 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 -0.05 36 7 212 -7
30MAR26 6.50 P 0.00 0.00 0.00 0.31 -0.08 36 0 315 0
30MAR26 6.75 P 0.00 0.00 0.00 0.52 -0.09 40 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.74 -0.12 38 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.01 -0.07 59 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.26 -0.07 69 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.49 -0.09 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.78 -0.06 96 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.25 -0.13 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.50 -0.09 102 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.76 -0.07 117 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.01 -0.07 123 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.28 -0.09 143 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.50 -0.08 128 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 6 0
29APR26 5.75 P 0.06 0.06 0.06 0.09 -0.02 34 4 22 0
29APR26 6.00 P 0.16 0.17 0.16 0.16 -0.04 33 43 79 +33
29APR26 6.25 P 0.00 0.00 0.00 0.27 -0.06 33 0 62 0
29APR26 6.50 P 0.00 0.00 0.00 0.42 -0.07 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.60 -0.08 35 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.80 -0.09 35 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.01 -0.11 34 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.26 -0.11 40 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.53 -0.07 50 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.78 -0.08 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.02 -0.08 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.28 -0.10 65 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.53 -0.07 69 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.78 -0.08 74 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.03 -0.08 78 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.28 -0.09 81 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.52 -0.09 82 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 -0.03 32 0 6 0
28MAY26 6.00 P 0.24 0.24 0.24 0.23 -0.04 33 18 21 +18
28MAY26 6.25 P 0.00 0.00 0.00 0.35 -0.05 33 0 20 0
28MAY26 6.50 P 0.42 0.42 0.42 0.49 -0.06 33 10 43 +4
28MAY26 6.75 P 0.00 0.00 0.00 0.66 -0.07 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.86 -0.08 35 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.07 -0.09 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.30 -0.09 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.53 -0.09 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.78 -0.08 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.02 -0.09 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.28 -0.10 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.53 -0.08 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.78 -0.08 59 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.03 -0.08 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.01 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.02 33 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.42 -0.04 33 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.56 -0.06 33 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 -0.06 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 -0.06 35 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.12 -0.07 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 -0.08 37 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.56 -0.09 38 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.80 -0.10 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.05 -0.10 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 -0.10 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.55 -0.09 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.79 -0.10 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.04 -0.09 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.28 -0.10 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.53 -0.09 58 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.02 32 0 10 0
29SEP26 5.75 P 0.38 0.38 0.38 0.38 -0.02 32 35 35 +35
29SEP26 6.00 P 0.00 0.00 0.00 0.50 -0.02 32 100 405 +100
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.05 31 200 431 +200
29SEP26 6.50 P 0.72 0.72 0.72 0.75 -0.11 30 101 108 +91
29SEP26 6.75 P 0.00 0.00 0.00 0.91 -0.09 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 -0.10 30 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 -0.11 30 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 -0.10 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 -0.08 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.95 -0.08 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 -0.07 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 -0.08 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.63 -0.09 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.88 -0.08 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.12 -0.08 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.35 -0.09 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.59 -0.09 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.01 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.01 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.01 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 0.00 34 0 0 0
30DEC26 6.25 P 0.69 0.69 0.69 0.77 0.00 34 1 5 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.92 0.00 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 -0.01 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 -0.02 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 -0.03 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.63 -0.03 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.05 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.03 -0.05 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 -0.06 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 -0.05 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 -0.06 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 -0.07 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 -0.08 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.39 -0.07 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.62 -0.09 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 -0.02 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 -0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.05 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.06 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.07 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.44 -0.09 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.67 -0.06 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 -0.10 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.03 -0.10 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.25 -0.10 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 -0.07 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 -0.07 32 0 0 0
TOTAL PUT 526 5,166 +475
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$ 215.40
30MAR26 100.00 C 0.00 0.00 0.00 115.49 +6.62 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 112.99 +6.59 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 110.50 +6.69 114 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 108.00 +6.59 103 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 105.50 +6.70 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 103.00 +6.70 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 100.51 +6.68 101 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 98.01 +6.68 93 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 95.74 +6.82 143 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 93.01 +6.63 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 90.77 +6.85 136 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 87.99 +6.56 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 85.50 +6.66 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 83.02 +6.59 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 80.53 +6.59 79 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 78.03 +6.58 73 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 75.53 +6.58 65 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 73.04 +6.29 73 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.54 +6.73 68 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 68.05 +6.68 70 0 0 0
30MAR26 150.00 C 66.00 70.00 66.00 65.90 +6.88 100 5 10 -5
30MAR26 152.50 C 0.00 0.00 0.00 63.08 +6.52 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 60.60 +6.56 71 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 58.13 +6.57 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 55.49 +6.37 0 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 53.43 +6.73 81 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 51.71 +7.40 98 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 48.64 +6.55 80 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 46.18 +6.40 77 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 44.06 +7.49 82 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 41.24 +5.98 71 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 38.93 +5.85 71 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 36.67 +5.72 71 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 34.95 +6.07 78 0 139 0
30MAR26 185.00 C 32.78 32.78 32.78 32.78 +5.91 77 1 210 0
30MAR26 187.50 C 0.00 0.00 0.00 30.16 +5.23 71 0 370 0
30MAR26 190.00 C 0.00 0.00 0.00 28.11 +5.04 71 0 676 0
30MAR26 192.50 C 23.87 23.87 23.87 26.31 +5.35 72 8 1,287 -8
30MAR26 195.00 C 26.00 26.00 26.00 24.94 +5.64 77 20 2,001 +20
30MAR26 197.50 C 0.00 0.00 0.00 22.29 +4.64 70 0 837 0
30MAR26 200.00 C 21.00 23.00 21.00 19.99 +3.90 66 30 1,128 -20
30MAR26 205.00 C 20.00 20.00 20.00 17.34 +4.12 71 1 769 0
30MAR26 210.00 C 12.16 16.70 12.16 14.33 +3.19 70 63 3,035 -9
30MAR26 215.00 C 12.50 14.38 11.80 12.02 +3.02 72 43 1,407 +20
30MAR26 220.00 C 9.00 11.89 9.00 9.89 +2.44 73 209 2,157 +96
30MAR26 225.00 C 7.00 9.99 7.00 7.92 +2.03 72 166 2,764 +84
30MAR26 230.00 C 6.20 8.28 6.20 6.27 +1.66 72 78 3,337 +16
30MAR26 235.00 C 5.43 7.00 5.43 4.91 +1.34 72 74 1,597 +6
30MAR26 240.00 C 3.99 5.68 3.99 3.80 +1.07 72 80 3,501 +30
30MAR26 245.00 C 3.74 4.35 3.74 2.91 +0.84 72 46 1,230 +31
30MAR26 250.00 C 3.40 4.10 3.13 2.20 +0.65 71 484 3,962 +271
30MAR26 255.00 C 3.32 3.32 2.79 1.65 +0.50 71 29 8,097 +1
30MAR26 260.00 C 2.55 2.93 2.26 1.18 +0.33 71 66 1,537 +3
30MAR26 265.00 C 0.00 0.00 0.00 0.87 +0.25 71 0 711 0
30MAR26 270.00 C 2.00 2.05 2.00 0.63 +0.20 71 17 797 +6
30MAR26 275.00 C 1.60 1.80 1.56 0.46 +0.15 71 29 1,068 +29
30MAR26 280.00 C 1.41 1.50 1.41 0.34 +0.12 71 10 11,996 -8
30MAR26 285.00 C 1.25 1.25 0.96 0.24 +0.08 71 19 599 +18
30MAR26 290.00 C 1.18 1.18 1.18 0.16 +0.05 71 1 842 +1
30MAR26 295.00 C 0.00 0.00 0.00 0.11 +0.03 71 0 279 0
30MAR26 300.00 C 0.90 1.13 0.90 0.08 +0.02 71 110 3,673 +110
30MAR26 310.00 C 0.00 0.00 0.00 0.04 +0.01 71 0 746 0
30MAR26 320.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 493 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,090 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 77 0 870 0
30MAR26 350.00 C 0.30 0.38 0.25 0.01 0.00 81 120 1,004 +115
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 86 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 90 0 379 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 94 0 257 0
30MAR26 390.00 C 0.19 0.19 0.13 0.01 0.00 98 162 306 +123
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 101 0 997 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 105 0 37 0
30MAR26 420.00 C 0.11 0.11 0.11 0.01 0.00 109 20 125 +18
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 112 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 95.87 +6.43 71 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 93.42 +6.18 72 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 90.82 +6.35 59 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 89.32 +7.04 92 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 86.32 +6.47 78 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 84.03 +6.62 80 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 81.47 +6.40 76 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 79.45 +6.87 82 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 76.52 +6.65 72 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 74.56 +6.89 78 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 71.36 +5.97 63 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 69.40 +6.42 70 0 0 0
29APR26 150.00 C 67.00 67.00 66.00 66.23 +5.42 55 2 1 -1
29APR26 152.50 C 0.00 0.00 0.00 64.76 +6.44 69 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 62.26 +5.97 67 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 59.87 +6.02 65 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 57.76 +6.62 66 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 55.36 +6.08 64 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 53.02 +5.87 63 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 49.94 +4.80 55 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 48.73 +5.28 63 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 46.57 +5.28 62 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 43.69 +4.16 57 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 42.62 +5.18 63 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 41.04 +5.44 65 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 39.04 +6.26 64 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 37.09 +6.07 63 0 560 0
29APR26 187.50 C 0.00 0.00 0.00 35.20 +5.25 63 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 32.39 +4.71 58 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 30.71 +4.70 58 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 28.12 +3.77 55 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 27.27 +4.39 58 0 432 0
29APR26 200.00 C 0.00 0.00 0.00 25.76 +4.18 58 0 522 0
29APR26 205.00 C 0.00 0.00 0.00 22.89 +4.15 58 0 122 0
29APR26 210.00 C 21.00 21.00 21.00 20.22 +3.69 58 3 225 0
29APR26 215.00 C 17.50 20.18 17.50 17.86 +3.10 58 76 824 -46
29APR26 220.00 C 17.11 17.58 15.40 15.74 +2.89 59 155 516 +130
29APR26 225.00 C 15.40 15.40 13.60 13.85 +2.70 59 31 373 +27
29APR26 230.00 C 13.56 13.56 11.90 12.03 +2.36 59 18 2,785 +6
29APR26 235.00 C 10.23 10.55 10.23 10.41 +2.12 59 5 381 +1
29APR26 240.00 C 10.67 10.82 9.90 8.96 +1.89 59 191 1,551 +173
29APR26 245.00 C 9.56 9.56 9.56 7.67 +1.66 59 15 509 0
29APR26 250.00 C 7.20 8.73 6.91 6.55 +1.45 59 312 558 +71
29APR26 255.00 C 7.56 7.56 7.56 5.57 +1.27 59 1 233 -1
29APR26 260.00 C 6.20 6.61 6.20 4.72 +1.10 59 16 1,690 +10
29APR26 265.00 C 0.00 0.00 0.00 3.99 +0.95 59 0 402 0
29APR26 270.00 C 5.30 5.30 5.30 3.36 +0.82 59 2 374 +2
29APR26 275.00 C 0.00 0.00 0.00 2.82 +0.70 59 0 519 0
29APR26 280.00 C 0.00 0.00 0.00 2.36 +0.65 59 0 208 0
29APR26 285.00 C 0.00 0.00 0.00 1.97 +0.55 59 0 219 0
29APR26 290.00 C 2.55 3.36 2.55 1.64 +0.43 59 80 974 +35
29APR26 295.00 C 0.00 0.00 0.00 1.32 +0.35 58 0 137 0
29APR26 300.00 C 2.15 2.70 2.15 1.13 +0.31 58 25 370 +18
29APR26 310.00 C 0.00 0.00 0.00 0.75 +0.21 58 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.51 +0.15 58 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.34 +0.10 58 0 348 0
29APR26 340.00 C 0.00 0.00 0.00 0.23 +0.07 58 0 316 0
29APR26 350.00 C 0.90 1.00 0.90 0.15 +0.05 58 12 316 -5
29APR26 360.00 C 0.00 0.00 0.00 0.10 +0.03 58 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 263 0
28MAY26 175.00 C 0.00 0.00 0.00 46.47 +4.85 55 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 44.77 +5.00 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 42.56 +4.77 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 41.09 +4.98 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 39.34 +4.86 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 37.65 +4.75 56 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 35.99 +4.62 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 34.39 +4.51 56 0 0 0
28MAY26 195.00 C 34.50 34.50 34.50 32.84 +4.79 56 1 2 0
28MAY26 197.50 C 0.00 0.00 0.00 31.33 +4.68 56 0 98 0
28MAY26 200.00 C 0.00 0.00 0.00 29.88 +4.57 56 0 63 0
28MAY26 205.00 C 0.00 0.00 0.00 26.90 +4.38 55 0 59 0
28MAY26 210.00 C 24.10 24.10 24.10 23.87 +3.61 54 1 3 -1
28MAY26 215.00 C 21.75 21.75 21.75 21.55 +3.36 54 3 33 +3
28MAY26 220.00 C 21.57 21.57 19.30 19.44 +3.14 55 13 156 0
28MAY26 225.00 C 0.00 0.00 0.00 17.53 +2.89 55 0 181 0
28MAY26 230.00 C 15.54 15.54 15.54 15.80 +2.65 55 3 594 -3
28MAY26 235.00 C 0.00 0.00 0.00 14.24 +2.43 56 0 556 0
28MAY26 240.00 C 0.00 0.00 0.00 12.81 +2.20 56 0 641 0
28MAY26 245.00 C 0.00 0.00 0.00 11.54 +2.18 56 0 516 0
28MAY26 250.00 C 10.00 11.95 10.00 10.42 +2.04 57 210 660 +84
28MAY26 255.00 C 0.00 0.00 0.00 9.28 +1.78 57 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 8.22 +1.61 57 0 267 0
28MAY26 265.00 C 8.50 8.50 8.10 7.26 +1.45 57 12 364 +12
28MAY26 270.00 C 0.00 0.00 0.00 6.41 +1.30 57 0 231 0
28MAY26 275.00 C 0.00 0.00 0.00 5.65 +1.17 56 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 4.98 +1.06 56 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 4.37 +1.04 56 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 3.73 +0.82 56 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 3.27 +0.73 56 0 317 0
28MAY26 300.00 C 0.00 0.00 0.00 2.86 +0.65 56 0 235 0
28MAY26 310.00 C 0.00 0.00 0.00 2.19 +0.52 56 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 1.66 +0.40 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.26 +0.31 56 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 116.67 +7.02 85 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 114.05 +6.84 80 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 111.64 +6.88 79 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 108.92 +6.02 72 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 106.76 +6.13 77 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 104.28 +6.03 74 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 101.61 +6.35 69 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 100.08 +7.44 79 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 96.64 +5.94 65 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 94.37 +5.84 66 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 92.25 +6.59 69 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 89.65 +6.36 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 87.27 +6.21 64 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 84.72 +5.75 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 82.72 +6.47 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 80.02 +6.07 60 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 77.78 +6.12 60 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 75.69 +6.29 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 73.44 +6.27 61 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 71.10 +5.75 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 69.06 +6.09 60 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 66.62 +5.96 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.43 +5.52 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 62.16 +5.67 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 60.18 +5.31 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 57.64 +4.52 55 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 56.08 +5.11 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 53.92 +4.72 56 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 52.07 +4.76 56 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 50.13 +5.37 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 48.24 +4.87 55 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 46.39 +4.74 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 44.20 +4.06 54 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 43.04 +4.55 55 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 41.32 +4.57 55 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 39.64 +4.39 55 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 38.01 +4.30 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 36.44 +4.17 55 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 34.89 +4.00 54 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 33.58 +4.04 55 0 289 0
29JUN26 200.00 C 32.37 32.37 32.37 32.41 +4.93 55 1 1,605 -1
29JUN26 205.00 C 0.00 0.00 0.00 28.95 +3.71 53 0 186 0
29JUN26 210.00 C 0.00 0.00 0.00 26.69 +3.56 54 0 618 0
29JUN26 215.00 C 0.00 0.00 0.00 24.57 +3.46 54 0 576 0
29JUN26 220.00 C 0.00 0.00 0.00 22.49 +3.21 54 0 2,011 0
29JUN26 225.00 C 22.08 22.08 20.15 20.30 +2.77 54 200 484 +151
29JUN26 230.00 C 0.00 0.00 0.00 18.76 +2.99 54 0 1,482 0
29JUN26 235.00 C 19.03 19.03 19.03 17.00 +2.69 54 4 1,339 +4
29JUN26 240.00 C 0.00 0.00 0.00 15.37 +2.46 54 0 3,455 0
29JUN26 245.00 C 0.00 0.00 0.00 13.97 +2.43 54 0 572 0
29JUN26 250.00 C 13.70 13.70 13.70 12.57 +2.10 54 1 980 +1
29JUN26 255.00 C 12.00 12.00 12.00 11.36 +1.96 54 60 158 0
29JUN26 260.00 C 0.00 0.00 0.00 10.29 +2.15 54 0 955 0
29JUN26 265.00 C 0.00 0.00 0.00 8.95 +1.59 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 8.06 +1.47 53 0 181 0
29JUN26 275.00 C 0.00 0.00 0.00 7.29 +1.45 53 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 6.51 +1.23 53 0 108 0
29JUN26 285.00 C 0.00 0.00 0.00 5.83 +1.11 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 5.27 +1.10 53 0 564 0
29JUN26 295.00 C 0.00 0.00 0.00 4.71 +0.96 53 0 35 0
29JUN26 300.00 C 5.35 6.00 5.35 4.17 +0.81 53 36 1,329 0
29JUN26 310.00 C 0.00 0.00 0.00 3.39 +0.75 53 0 51 0
29JUN26 320.00 C 0.00 0.00 0.00 2.68 +0.57 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 2.15 +0.49 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.70 +0.38 53 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 1.36 +0.33 53 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 1.07 +0.25 53 0 6 0
29JUN26 370.00 C 0.00 0.00 0.00 0.85 +0.22 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.66 +0.15 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.53 +0.14 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.41 +0.10 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.33 +0.09 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.26 +0.07 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.20 +0.05 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.16 +0.05 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.12 +0.03 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 116.67 +6.17 66 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 114.05 +5.85 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 111.64 +5.86 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 109.16 +5.69 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 106.80 +6.17 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 104.45 +6.20 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 102.13 +6.18 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 100.08 +5.92 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 97.54 +5.76 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 95.34 +6.13 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 93.03 +5.42 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 91.20 +6.37 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 89.06 +5.84 59 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 86.89 +6.30 59 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 84.66 +5.66 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 82.58 +5.66 58 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 80.40 +5.57 57 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 78.53 +6.04 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 76.15 +5.71 56 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 74.54 +6.06 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 72.28 +5.08 56 0 295 0
29SEP26 152.50 C 0.00 0.00 0.00 70.02 +5.21 55 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 68.74 +5.95 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 66.88 +5.70 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 65.18 +5.77 56 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 63.24 +5.78 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 60.83 +4.83 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 59.62 +5.54 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 57.53 +4.81 54 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 56.26 +5.01 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 54.53 +4.92 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 52.66 +4.55 54 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 51.43 +4.78 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 49.89 +4.52 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.45 +4.60 54 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 47.00 +4.50 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 45.63 +4.23 54 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 44.27 +4.36 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 42.94 +4.27 54 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 41.63 +4.15 54 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 40.39 +3.78 54 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 38.02 +3.92 54 0 101 0
29SEP26 210.00 C 0.00 0.00 0.00 35.76 +4.06 54 0 183 0
29SEP26 215.00 C 0.00 0.00 0.00 33.72 +3.95 54 0 99 0
29SEP26 220.00 C 33.59 33.59 33.59 31.70 +3.74 54 1 167 0
29SEP26 225.00 C 0.00 0.00 0.00 29.80 +3.53 54 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 27.86 +3.17 54 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 26.21 +3.06 54 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 24.57 +3.06 54 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 22.93 +2.75 54 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 21.42 +2.53 54 0 481 0
29SEP26 255.00 C 0.00 0.00 0.00 20.13 +2.54 54 0 162 0
29SEP26 260.00 C 18.32 18.32 18.32 18.83 +2.53 53 1 262 +1
29SEP26 265.00 C 0.00 0.00 0.00 17.54 +2.24 53 0 202 0
29SEP26 270.00 C 0.00 0.00 0.00 16.35 +2.04 53 0 553 0
29SEP26 275.00 C 0.00 0.00 0.00 15.36 +2.04 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 14.37 +2.04 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 13.38 +1.85 53 0 64 0
29SEP26 290.00 C 0.00 0.00 0.00 12.39 +1.59 53 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 11.65 +1.59 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 10.92 +1.86 53 0 585 0
29SEP26 310.00 C 11.83 11.83 11.83 9.45 +1.35 53 30 260 +30
29SEP26 320.00 C 0.00 0.00 0.00 8.01 +1.17 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 6.99 +1.13 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 6.00 +0.86 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 5.29 +0.86 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 4.58 +0.75 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.96 +0.61 53 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 3.48 +0.61 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 3.00 +0.51 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.60 +0.42 53 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 2.29 +0.42 53 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.98 +0.37 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.70 +0.28 53 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.50 +0.27 53 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 1.35 +0.31 53 0 621 0
30DEC26 100.00 C 0.00 0.00 0.00 118.26 +6.58 65 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 116.02 +6.77 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 113.40 +6.01 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 111.13 +5.72 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 109.22 +6.66 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 106.80 +6.06 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 104.93 +6.37 61 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 102.63 +6.51 60 0 0 0
30DEC26 120.00 C 100.00 100.00 100.00 100.20 +6.20 59 1 1 +1
30DEC26 122.50 C 0.00 0.00 0.00 97.94 +6.03 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 95.81 +5.76 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 93.71 +5.63 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 91.71 +5.99 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 90.08 +5.75 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 87.21 +4.91 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 86.09 +5.94 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 83.58 +4.94 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 82.23 +5.64 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 80.30 +5.87 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 78.47 +5.36 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 76.02 +4.79 53 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 75.01 +5.43 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 73.18 +5.40 55 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 70.90 +4.67 53 0 0 0
30DEC26 160.00 C 70.00 70.00 70.00 69.45 +5.02 54 1 1 +1
30DEC26 162.50 C 0.00 0.00 0.00 67.40 +4.60 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 65.85 +4.99 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 64.19 +4.93 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 62.71 +4.91 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 61.06 +4.36 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 59.68 +4.41 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 58.20 +4.71 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 56.80 +4.67 52 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 55.56 +4.69 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 53.86 +4.30 52 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 53.07 +4.53 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 51.72 +4.74 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 50.28 +4.44 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 49.23 +4.52 53 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 48.04 +4.38 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 46.12 +3.15 51 0 449 0
30DEC26 205.00 C 0.00 0.00 0.00 44.51 +4.07 52 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 42.35 +4.26 53 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 40.30 +4.10 53 0 90 0
30DEC26 220.00 C 40.30 40.30 40.00 38.23 +3.82 52 2 187 -1
30DEC26 225.00 C 0.00 0.00 0.00 36.40 +3.68 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 34.65 +3.52 53 0 58 0
30DEC26 235.00 C 0.00 0.00 0.00 32.86 +3.23 53 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 31.28 +3.19 52 0 1,599 0
30DEC26 245.00 C 0.00 0.00 0.00 29.69 +3.19 52 0 1,295 0
30DEC26 250.00 C 30.25 30.25 30.25 28.11 +3.02 52 10 212 0
30DEC26 255.00 C 27.71 27.71 27.71 26.53 +2.68 52 30 96 0
30DEC26 260.00 C 0.00 0.00 0.00 25.27 +2.66 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 24.03 +2.66 52 0 117 0
30DEC26 270.00 C 24.00 24.00 24.00 22.78 +2.65 52 5 17 +5
30DEC26 275.00 C 0.00 0.00 0.00 21.54 +2.45 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 20.30 +2.15 52 0 291 0
30DEC26 285.00 C 0.00 0.00 0.00 19.35 +2.15 52 0 33 0
30DEC26 290.00 C 20.75 20.75 20.75 18.41 +2.16 52 1 127 +1
30DEC26 295.00 C 0.00 0.00 0.00 17.46 +2.15 52 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 16.51 +2.04 52 0 59 0
30DEC26 310.00 C 0.00 0.00 0.00 14.77 +1.70 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 13.37 +1.69 52 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 11.97 +1.86 52 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 10.71 +1.57 52 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 9.71 +1.29 52 0 67 0
30MAR27 180.00 C 0.00 0.00 0.00 62.29 +4.63 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 60.95 +4.37 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 59.61 +4.38 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 58.33 +4.60 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 56.80 +4.00 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 55.83 +4.06 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 54.80 +4.40 52 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 53.31 +4.33 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 52.38 +4.52 52 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 50.12 +4.07 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 48.04 +4.19 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 46.05 +4.28 52 0 11 0
30MAR27 220.00 C 0.00 0.00 0.00 44.17 +4.11 52 0 29 0
30MAR27 225.00 C 0.00 0.00 0.00 42.54 +4.15 52 0 10 0
30MAR27 230.00 C 0.00 0.00 0.00 40.65 +4.03 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 38.75 +3.66 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 37.17 +3.62 52 0 72 0
30MAR27 245.00 C 36.24 36.24 36.24 35.64 +3.62 52 30 120 +30
30MAR27 250.00 C 0.00 0.00 0.00 34.11 +3.62 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.58 +3.51 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.05 +3.18 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 29.74 +3.07 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 28.54 +3.07 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 27.35 +3.08 52 0 3 0
TOTAL CALL 3,492 133,552 +1,686
30MAR26 100.00 P 0.04 0.04 0.04 0.01 0.00 132 30 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 128 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 124 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 120 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 86 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 83 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 169 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.02 74 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 -0.03 72 0 7 0
30MAR26 150.00 P 0.20 0.20 0.20 0.03 -0.04 72 10 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.04 -0.07 71 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.06 -0.08 72 0 113 0
30MAR26 157.50 P 0.00 0.00 0.00 0.09 -0.10 72 0 94 0
30MAR26 160.00 P 0.25 0.25 0.25 0.12 -0.15 71 14 690 0
30MAR26 162.50 P 0.00 0.00 0.00 0.16 -0.20 71 0 145 0
30MAR26 165.00 P 0.00 0.00 0.00 0.22 -0.26 71 0 831 0
30MAR26 167.50 P 0.00 0.00 0.00 0.30 -0.32 71 0 307 0
30MAR26 170.00 P 0.57 0.57 0.57 0.40 -0.41 71 4 562 0
30MAR26 172.50 P 0.77 0.77 0.77 0.52 -0.50 71 3 439 -1
30MAR26 175.00 P 0.78 0.78 0.78 0.68 -0.64 71 20 642 0
30MAR26 177.50 P 0.96 0.96 0.96 0.87 -0.78 71 1 1,027 -1
30MAR26 180.00 P 1.86 1.86 1.03 1.14 -0.77 71 140 6,763 -101
30MAR26 182.50 P 1.63 1.63 1.63 1.37 -1.04 71 30 533 -30
30MAR26 185.00 P 1.50 1.72 1.50 1.69 -1.12 70 119 1,279 +105
30MAR26 187.50 P 2.30 2.36 2.25 2.04 -1.31 70 90 961 +90
30MAR26 190.00 P 2.24 2.48 2.12 2.47 -1.51 70 83 1,199 +57
30MAR26 192.50 P 2.84 3.00 2.65 3.00 -1.66 70 23 1,416 -1
30MAR26 195.00 P 3.33 3.48 3.00 3.54 -1.93 70 53 1,942 +5
30MAR26 197.50 P 5.00 5.00 3.44 4.17 -2.09 70 202 1,790 +94
30MAR26 200.00 P 6.10 6.10 4.08 4.89 -2.40 70 484 6,190 -114
30MAR26 205.00 P 6.50 6.53 6.10 6.56 -2.92 69 46 817 -1
30MAR26 210.00 P 8.80 9.10 7.29 8.55 -3.65 69 67 972 -2
30MAR26 215.00 P 11.95 11.95 9.70 11.05 -4.42 70 36 995 +24
30MAR26 220.00 P 12.20 14.30 12.20 14.00 -4.69 71 76 4,476 +16
30MAR26 225.00 P 18.25 18.25 15.35 17.60 -4.14 74 44 2,339 +5
30MAR26 230.00 P 25.50 25.50 18.66 21.00 -4.50 74 226 2,436 +35
30MAR26 235.00 P 25.10 25.10 25.10 24.91 -4.56 76 10 1,809 0
30MAR26 240.00 P 26.80 27.50 26.00 28.92 -5.40 77 47 367 -1
30MAR26 245.00 P 0.00 0.00 0.00 33.21 -5.85 79 0 423 0
30MAR26 250.00 P 38.00 38.00 36.00 37.66 -4.56 82 46 308 -46
30MAR26 255.00 P 0.00 0.00 0.00 42.26 -5.98 84 0 122 0
30MAR26 260.00 P 44.00 44.00 44.00 46.64 -4.71 84 2 253 -2
30MAR26 265.00 P 0.00 0.00 0.00 51.11 -6.21 83 0 38 0
30MAR26 270.00 P 0.00 0.00 0.00 56.73 -5.79 96 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 60.72 -6.22 88 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 65.60 -6.53 90 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 71.66 -5.52 111 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 74.65 -7.29 70 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 80.34 -6.43 99 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.91 -7.09 91 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 94.75 -6.96 91 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 104.95 -6.49 107 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 115.28 -6.68 124 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 125.70 -6.48 141 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 134.60 -6.86 0 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 145.30 -6.14 144 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 155.20 -6.10 147 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 165.20 -6.10 153 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 175.30 -6.37 162 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 184.91 -6.63 153 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 194.82 -6.38 153 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 204.91 -6.29 163 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 215.20 -6.82 180 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 225.20 -6.09 185 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 234.60 -6.82 0 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 115 0
29APR26 122.50 P 0.00 0.00 0.00 0.02 -0.02 58 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.03 -0.03 58 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.04 -0.04 58 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.06 -0.05 58 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.08 -0.06 58 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.11 -0.08 58 0 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.14 -0.10 58 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.19 -0.12 58 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.24 -0.16 58 0 36 0
29APR26 145.00 P 0.66 0.66 0.66 0.31 -0.18 58 2 106 0
29APR26 147.50 P 0.00 0.00 0.00 0.40 -0.22 58 0 4 0
29APR26 150.00 P 0.85 0.85 0.85 0.50 -0.26 58 3 236 0
29APR26 152.50 P 0.00 0.00 0.00 0.61 -0.33 58 0 9 0
29APR26 155.00 P 0.00 0.00 0.00 0.75 -0.38 58 0 15 0
29APR26 157.50 P 1.04 1.04 1.04 0.91 -0.48 58 5 40 +5
29APR26 160.00 P 0.00 0.00 0.00 1.11 -0.57 58 0 126 0
29APR26 162.50 P 0.00 0.00 0.00 1.31 -0.66 58 0 242 0
29APR26 165.00 P 1.78 1.78 1.65 1.58 -0.75 58 3 191 +3
29APR26 167.50 P 0.00 0.00 0.00 1.86 -0.87 58 0 64 0
29APR26 170.00 P 2.18 2.38 2.18 2.18 -0.95 58 15 366 +15
29APR26 172.50 P 2.81 2.81 2.81 2.64 -1.01 59 8 170 +4
29APR26 175.00 P 0.00 0.00 0.00 2.95 -1.22 58 0 385 0
29APR26 177.50 P 0.00 0.00 0.00 3.41 -1.32 58 0 479 0
29APR26 180.00 P 3.72 3.72 3.70 3.88 -1.42 58 5 515 0
29APR26 182.50 P 0.00 0.00 0.00 4.36 -1.63 58 0 207 0
29APR26 185.00 P 4.43 4.93 4.43 4.92 -1.74 57 20 602 0
29APR26 187.50 P 0.00 0.00 0.00 5.57 -1.88 57 0 745 0
29APR26 190.00 P 5.80 5.80 5.80 6.22 -2.14 57 1 860 +1
29APR26 192.50 P 0.00 0.00 0.00 6.98 -2.24 57 0 554 0
29APR26 195.00 P 7.07 8.10 6.91 7.81 -2.38 57 11 1,401 +6
29APR26 197.50 P 8.30 8.70 7.99 8.63 -2.67 57 8 448 0
29APR26 200.00 P 10.09 10.09 8.50 9.54 -2.86 57 46 910 +7
29APR26 205.00 P 10.70 11.72 10.50 11.72 -3.09 57 54 193 -38
29APR26 210.00 P 12.78 14.20 12.78 14.00 -3.50 57 17 209 +5
29APR26 215.00 P 15.08 15.08 15.08 16.59 -3.81 58 1 353 +1
29APR26 220.00 P 21.00 21.00 18.41 19.44 -4.34 58 194 802 +27
29APR26 225.00 P 22.77 22.77 22.64 22.64 -4.23 59 30 632 +26
29APR26 230.00 P 25.10 26.05 25.10 26.05 -4.85 59 12 679 +12
29APR26 235.00 P 28.06 28.06 28.06 29.70 -4.92 60 1 655 0
29APR26 240.00 P 0.00 0.00 0.00 33.57 -5.03 61 0 1,186 0
29APR26 245.00 P 38.17 38.17 38.17 37.52 -5.12 62 30 569 -30
29APR26 250.00 P 0.00 0.00 0.00 41.56 -5.36 63 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 45.72 -5.53 64 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 50.04 -5.71 65 0 806 0
29APR26 265.00 P 0.00 0.00 0.00 53.84 -6.39 63 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 58.99 -5.84 67 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 63.59 -6.14 69 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 66.44 -7.08 59 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 71.66 -5.82 63 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 76.92 -5.58 68 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 80.68 -6.61 61 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 85.75 -6.30 64 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 95.19 -6.52 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 104.95 -6.49 63 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 115.28 -6.68 72 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 125.70 -6.48 81 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 134.60 -6.94 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 145.30 -6.14 84 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 155.20 -6.10 86 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 165.20 -6.10 90 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 175.30 -6.37 95 0 0 0
29APR26 400.00 P 182.70 182.70 182.70 184.91 -6.63 91 15 15 +15
28MAY26 175.00 P 0.00 0.00 0.00 5.32 -1.44 56 0 155 0
28MAY26 177.50 P 0.00 0.00 0.00 5.93 -1.51 56 0 41 0
28MAY26 180.00 P 0.00 0.00 0.00 6.58 -1.62 56 0 332 0
28MAY26 182.50 P 0.00 0.00 0.00 7.25 -1.77 56 0 7 0
28MAY26 185.00 P 0.00 0.00 0.00 7.98 -2.11 56 0 162 0
28MAY26 187.50 P 0.00 0.00 0.00 8.77 -2.21 56 0 0 0
28MAY26 190.00 P 10.10 10.10 10.10 9.75 -2.22 56 5 68 -5
28MAY26 192.50 P 0.00 0.00 0.00 10.83 -2.17 57 0 4 0
28MAY26 195.00 P 0.00 0.00 0.00 11.77 -2.31 57 0 19 0
28MAY26 197.50 P 0.00 0.00 0.00 12.76 -2.46 57 0 33 0
28MAY26 200.00 P 12.69 13.02 12.69 13.82 -2.61 57 100 391 +100
28MAY26 205.00 P 15.54 15.54 15.30 16.06 -2.94 57 11 231 -10
28MAY26 210.00 P 0.00 0.00 0.00 18.56 -3.15 57 0 200 0
28MAY26 215.00 P 19.41 19.47 19.41 21.29 -3.41 57 12 464 +10
28MAY26 220.00 P 0.00 0.00 0.00 23.95 -3.79 57 0 689 0
28MAY26 225.00 P 0.00 0.00 0.00 27.04 -4.08 57 0 641 0
28MAY26 230.00 P 29.53 29.53 29.53 30.49 -4.02 58 1 473 0
28MAY26 235.00 P 0.00 0.00 0.00 33.92 -4.18 58 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 37.00 -4.86 58 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 41.20 -4.54 59 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 44.95 -4.90 60 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 49.00 -4.98 60 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 52.91 -5.27 60 0 233 0
28MAY26 265.00 P 0.00 0.00 0.00 57.25 -5.40 61 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 61.60 -5.47 62 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 65.95 -5.69 63 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 70.45 -5.78 64 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 75.03 -5.87 65 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 79.62 -5.98 66 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 84.34 -5.67 67 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 89.08 -5.43 68 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 98.04 -6.23 68 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 108.02 -5.41 72 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 117.21 -6.05 71 0 0 0
29JUN26 100.00 P 0.53 0.55 0.53 0.05 -0.02 53 8 2,511 +8
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.11 -0.05 53 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.15 -0.05 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.18 -0.08 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.24 -0.08 53 0 19 0
29JUN26 117.50 P 0.00 0.00 0.00 0.30 -0.10 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.36 -0.14 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.45 -0.14 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.54 -0.19 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.65 -0.22 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.79 -0.23 53 0 5 0
29JUN26 132.50 P 0.00 0.00 0.00 0.93 -0.30 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.10 -0.33 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.30 -0.34 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.51 -0.43 53 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 1.73 -0.50 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.03 -0.50 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 2.32 -0.59 53 0 0 0
29JUN26 150.00 P 3.31 3.31 3.31 2.70 -0.61 54 2 277 +1
29JUN26 152.50 P 0.00 0.00 0.00 3.00 -0.72 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.41 -0.88 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.81 -0.90 53 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 4.25 -1.00 53 0 2,216 0
29JUN26 162.50 P 0.00 0.00 0.00 4.79 -1.00 53 0 462 0
29JUN26 165.00 P 0.00 0.00 0.00 5.33 -1.10 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 5.88 -1.25 53 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 6.49 -1.34 53 0 1,602 0
29JUN26 172.50 P 0.00 0.00 0.00 7.19 -1.34 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 7.82 -1.54 53 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 8.59 -1.58 53 0 275 0
29JUN26 180.00 P 0.00 0.00 0.00 9.12 -1.98 53 0 6,455 0
29JUN26 182.50 P 9.90 9.90 9.90 9.94 -2.03 52 1 1,064 +1
29JUN26 185.00 P 0.00 0.00 0.00 10.79 -2.26 52 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 11.64 -2.15 52 0 170 0
29JUN26 190.00 P 0.00 0.00 0.00 12.57 -2.26 52 0 2,010 0
29JUN26 192.50 P 0.00 0.00 0.00 13.67 -2.48 52 0 1,951 0
29JUN26 195.00 P 0.00 0.00 0.00 14.64 -2.56 52 0 610 0
29JUN26 197.50 P 0.00 0.00 0.00 15.69 -2.55 52 0 436 0
29JUN26 200.00 P 16.00 17.21 16.00 16.83 -2.64 52 42 5,088 +31
29JUN26 205.00 P 19.00 19.20 18.45 19.09 -3.01 52 201 1,927 +119
29JUN26 210.00 P 21.73 21.73 21.73 21.55 -3.35 52 3 945 0
29JUN26 215.00 P 24.64 24.64 24.64 24.51 -3.75 52 30 415 0
29JUN26 220.00 P 0.00 0.00 0.00 27.26 -4.19 52 0 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 30.33 -4.47 52 0 460 0
29JUN26 230.00 P 34.06 34.06 34.06 33.79 -4.12 53 30 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 37.23 -3.23 53 0 191 0
29JUN26 240.00 P 40.60 40.60 40.60 42.07 -3.52 56 1 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 45.22 -4.17 55 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 47.42 -5.97 52 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 52.37 -4.26 54 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 55.94 -5.09 53 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 60.00 -5.25 54 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 64.66 -4.79 55 0 336 0
29JUN26 275.00 P 0.00 0.00 0.00 69.04 -6.54 56 0 303 0
29JUN26 280.00 P 69.73 69.73 69.73 72.93 -6.11 55 30 191 +30
29JUN26 285.00 P 0.00 0.00 0.00 77.62 -6.04 56 0 300 0
29JUN26 290.00 P 80.26 80.26 80.26 82.04 -6.15 56 30 782 +30
29JUN26 295.00 P 0.00 0.00 0.00 86.39 -5.79 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.31 -4.91 58 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 100.09 -5.11 57 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 109.22 -5.23 57 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 118.56 -4.85 57 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 128.07 -5.82 57 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 137.90 -5.90 59 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 147.55 -5.46 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 157.15 -5.93 59 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 166.52 -6.44 56 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 176.63 -5.83 60 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 186.19 -6.36 58 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 196.22 -5.63 61 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 206.05 -5.63 61 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 215.84 -6.18 60 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 225.44 -6.44 52 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 234.66 -7.09 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.51 -0.12 53 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.61 -0.13 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.71 -0.19 53 1 1 +1
29SEP26 107.50 P 0.00 0.00 0.00 0.85 -0.20 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.00 -0.20 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.15 -0.27 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.34 -0.30 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.56 -0.30 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.78 -0.34 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.00 -0.44 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.29 -0.54 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.68 -0.48 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.01 -0.43 53 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 3.33 -0.66 53 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 3.74 -0.56 53 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 4.19 -0.54 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.63 -0.73 53 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.03 -0.88 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 5.52 -0.90 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 6.06 -0.89 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 6.56 -0.96 53 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 7.10 -1.02 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 7.67 -1.13 53 0 301 0
29SEP26 157.50 P 0.00 0.00 0.00 8.19 -1.21 52 0 302 0
29SEP26 160.00 P 9.15 9.15 9.15 8.89 -1.17 52 1 749 -1
29SEP26 162.50 P 0.00 0.00 0.00 9.60 -1.18 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 10.32 -1.32 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 11.06 -1.47 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 11.84 -1.57 52 0 380 0
29SEP26 172.50 P 0.00 0.00 0.00 12.69 -1.62 52 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 13.57 -1.61 52 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 14.46 -1.76 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 15.34 -1.91 52 0 4,857 0
29SEP26 182.50 P 0.00 0.00 0.00 16.29 -2.59 52 0 692 0
29SEP26 185.00 P 0.00 0.00 0.00 17.91 -1.63 53 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 18.42 -2.25 52 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 19.49 -2.35 51 0 734 0
29SEP26 192.50 P 0.00 0.00 0.00 20.57 -2.48 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 21.71 -2.58 51 0 459 0
29SEP26 197.50 P 0.00 0.00 0.00 22.88 -2.70 51 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 24.10 -2.80 51 0 1,168 0
29SEP26 205.00 P 27.13 27.13 25.60 26.63 -3.03 51 32 1,115 0
29SEP26 210.00 P 0.00 0.00 0.00 29.31 -3.26 51 0 235 0
29SEP26 215.00 P 0.00 0.00 0.00 32.12 -3.49 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 35.06 -3.73 51 0 215 0
29SEP26 225.00 P 0.00 0.00 0.00 38.13 -3.96 51 0 355 0
29SEP26 230.00 P 0.00 0.00 0.00 41.52 -3.67 52 0 769 0
29SEP26 235.00 P 0.00 0.00 0.00 44.89 -3.86 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 48.36 -5.22 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 53.31 -2.75 55 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 57.19 -2.64 55 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 61.01 -2.53 56 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 63.18 -4.43 53 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 65.07 -6.52 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 70.90 -4.69 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 73.42 -8.09 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 80.88 -1.65 57 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 83.45 -3.09 54 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 87.28 -4.79 54 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 91.24 -4.19 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 95.82 -5.26 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 104.87 -5.16 55 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 113.55 -5.15 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 122.19 -5.51 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 131.95 -5.13 56 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 140.46 -6.04 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 150.41 -5.33 56 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 159.25 -5.70 55 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 168.61 -6.09 55 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 177.98 -6.22 54 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 187.77 -6.05 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 197.27 -6.19 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 206.83 -5.87 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 216.56 -5.69 54 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 226.59 -6.02 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 236.51 -5.88 57 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.28 -0.19 52 2 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.47 -0.23 52 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.71 -0.22 52 1 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.94 -0.29 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.18 -0.38 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.46 -0.43 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.80 -0.43 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.13 -0.44 52 0 1 0
30DEC26 120.00 P 3.99 3.99 3.99 3.47 -0.52 52 1 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.82 -0.63 52 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 4.28 -0.63 52 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 4.74 -0.63 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.19 -0.58 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.62 -0.61 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.10 -0.73 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.50 -0.88 51 0 3 0
30DEC26 140.00 P 7.33 7.33 7.00 6.95 -0.89 51 31 361 +31
30DEC26 142.50 P 0.00 0.00 0.00 7.60 -0.94 51 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 8.24 -0.87 51 0 226 0
30DEC26 147.50 P 0.00 0.00 0.00 8.83 -1.00 51 0 51 0
30DEC26 150.00 P 9.23 9.23 9.23 9.48 -1.08 51 5 969 0
30DEC26 152.50 P 0.00 0.00 0.00 10.15 -1.14 51 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 10.88 -1.17 51 0 621 0
30DEC26 157.50 P 0.00 0.00 0.00 11.60 -1.26 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 12.35 -1.42 51 0 506 0
30DEC26 162.50 P 0.00 0.00 0.00 13.17 -1.50 51 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 14.07 -1.50 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 14.97 -1.51 50 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 15.87 -1.52 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 16.78 -1.63 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 17.69 -1.81 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 18.67 -1.92 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 19.75 -1.93 50 0 1,271 0
30DEC26 182.50 P 0.00 0.00 0.00 20.84 -1.93 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 21.93 -2.03 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 23.02 -2.14 50 0 170 0
30DEC26 190.00 P 0.00 0.00 0.00 24.12 -2.28 50 0 140 0
30DEC26 192.50 P 0.00 0.00 0.00 25.22 -2.45 50 0 314 0
30DEC26 195.00 P 0.00 0.00 0.00 26.42 -2.54 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 27.70 -2.60 50 0 280 0
30DEC26 200.00 P 29.33 29.33 29.33 28.98 -2.68 50 30 1,417 +30
30DEC26 205.00 P 31.00 31.00 31.00 31.58 -2.91 50 1 1,398 +1
30DEC26 210.00 P 0.00 0.00 0.00 34.36 -3.08 50 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 37.27 -3.24 50 0 259 0
30DEC26 220.00 P 0.00 0.00 0.00 40.30 -3.39 50 0 145 0
30DEC26 225.00 P 0.00 0.00 0.00 43.44 -3.55 50 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 46.68 -3.24 51 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 50.03 -3.41 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 53.52 -3.61 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 57.18 -3.32 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 60.61 -3.59 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 64.29 -3.68 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 68.07 -3.64 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 71.88 -3.81 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 75.86 -3.97 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 79.61 -4.31 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 83.64 -4.25 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 87.68 -4.30 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 91.91 -4.02 53 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 95.92 -4.51 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.95 -4.59 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 108.46 -4.33 53 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 117.05 -4.59 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 125.75 -4.92 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 134.52 -5.10 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 143.93 -4.68 54 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 23.63 -1.73 50 0 35 0
30MAR27 182.50 P 0.00 0.00 0.00 24.74 -1.61 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 25.85 -1.90 50 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 26.97 -2.02 50 0 60 0
30MAR27 190.00 P 0.00 0.00 0.00 28.19 -2.08 50 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 29.33 -2.22 50 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 30.61 -2.27 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 31.91 -2.30 50 0 0 0
30MAR27 200.00 P 33.49 33.49 33.49 33.21 -2.40 50 30 31 +24
30MAR27 205.00 P 0.00 0.00 0.00 35.94 -2.54 50 0 56 0
30MAR27 210.00 P 37.90 37.90 37.90 38.76 -2.66 50 3 44 -3
30MAR27 215.00 P 0.00 0.00 0.00 41.68 -2.82 50 0 8 0
30MAR27 220.00 P 44.00 44.00 44.00 44.70 -2.97 50 5 7 +5
30MAR27 225.00 P 0.00 0.00 0.00 47.81 -3.13 50 0 0 0
30MAR27 230.00 P 50.54 50.54 49.30 50.97 -2.83 50 50 55 0
30MAR27 235.00 P 52.80 52.80 52.80 54.28 -2.88 50 20 21 0
30MAR27 240.00 P 56.00 56.00 56.00 57.12 -4.54 49 20 20 0
30MAR27 245.00 P 59.50 59.50 59.50 60.57 -4.07 49 20 60 0
30MAR27 250.00 P 63.00 63.00 63.00 64.64 -3.66 50 20 20 0
30MAR27 255.00 P 66.50 66.50 66.50 68.40 -3.65 51 20 20 0
30MAR27 260.00 P 0.00 0.00 0.00 72.48 -3.04 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 75.91 -3.78 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 79.67 -3.86 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 83.53 -3.90 51 0 1 0
TOTAL PUT 3,187 150,817 +593
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$ 16.75
30MAR26 8.50 C 0.00 0.00 0.00 8.27 +0.04 155 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.01 -0.01 122 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.76 0.00 115 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.57 +0.09 176 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.38 +0.15 194 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.02 0.00 125 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.79 +0.03 138 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.26 -0.01 77 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.77 0.00 98 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.27 +0.04 88 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.78 +0.01 87 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.26 -0.01 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.76 -0.01 0 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.36 +0.12 84 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.78 +0.05 50 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.36 +0.11 62 0 93 0
30MAR26 15.00 C 2.01 2.01 2.01 1.82 +0.04 44 3 243 -3
30MAR26 15.50 C 0.00 0.00 0.00 1.37 +0.04 41 0 122 0
30MAR26 16.00 C 1.04 1.04 1.04 0.93 0.00 36 15 44 0
30MAR26 16.50 C 0.73 0.73 0.67 0.59 0.00 35 60 379 0
30MAR26 17.00 C 0.43 0.43 0.33 0.32 -0.02 33 118 319 -27
30MAR26 17.50 C 0.22 0.22 0.21 0.18 0.00 35 34 823 +34
30MAR26 18.00 C 0.10 0.10 0.10 0.09 0.00 36 1 507 -1
30MAR26 18.50 C 0.06 0.06 0.05 0.05 +0.01 38 207 1,076 -28
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 2,718 0
30MAR26 19.50 C 0.01 0.01 0.01 0.01 0.00 39 40 1,258 -40
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.31 - 69 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 5.84 +0.02 71 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.36 +0.03 68 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.81 -0.03 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.38 +0.03 58 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.93 +0.06 58 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.38 -0.02 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.95 +0.11 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.43 +0.03 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.01 +0.02 37 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.62 +0.01 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.27 -0.01 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.97 -0.01 35 0 245 0
29APR26 17.00 C 0.00 0.00 0.00 0.72 -0.01 35 0 1,572 0
29APR26 17.50 C 0.00 0.00 0.00 0.52 -0.01 35 0 1,501 0
29APR26 18.00 C 0.00 0.00 0.00 0.37 -0.01 35 0 743 0
29APR26 18.50 C 0.29 0.30 0.29 0.26 -0.01 35 44 734 +16
29APR26 19.00 C 0.23 0.23 0.18 0.18 0.00 35 776 8,045 +776
29APR26 19.50 C 0.00 0.00 0.00 0.12 0.00 35 0 1,761 0
29APR26 20.00 C 0.11 0.11 0.11 0.08 0.00 35 50 682 +50
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 67 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 10.50 C 0.00 0.00 0.00 6.32 - 57 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 5.84 -0.01 57 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.36 0.00 55 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.92 +0.04 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.38 -0.02 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.93 +0.01 47 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.43 -0.02 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.95 +0.04 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.49 0.00 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.09 0.00 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.73 0.00 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.42 0.00 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.13 -0.01 35 0 340 0
28MAY26 17.00 C 0.00 0.00 0.00 0.89 0.00 35 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.68 -0.01 34 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.52 -0.01 35 0 862 0
28MAY26 18.50 C 0.38 0.38 0.38 0.40 0.00 35 1 248 +1
28MAY26 19.00 C 0.00 0.00 0.00 0.29 0.00 35 0 407 0
28MAY26 19.50 C 0.25 0.25 0.25 0.21 0.00 34 15 120 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.15 0.00 34 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 46 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 7.38 +0.04 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.12 +0.04 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.81 -0.02 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.32 +0.02 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.84 -0.01 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.36 0.00 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.92 +0.04 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.44 +0.04 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.97 +0.04 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.50 +0.03 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.97 +0.04 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.63 +0.11 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.18 +0.03 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.83 +0.02 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.51 0.00 34 0 31 0
29JUN26 16.50 C 0.00 0.00 0.00 1.24 0.00 34 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 1.01 0.00 34 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 -0.01 34 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.65 -0.01 34 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.52 -0.01 34 0 684 0
29JUN26 19.00 C 0.45 0.45 0.45 0.41 -0.01 35 5 83 +5
29JUN26 19.50 C 0.00 0.00 0.00 0.33 -0.01 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 223 0
29JUN26 22.00 C 0.12 0.12 0.12 0.10 -0.02 36 1 543 -1
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 0.08 0.08 0.08 0.01 0.00 40 1 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 10.50 C 0.00 0.00 0.00 6.33 - 45 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 5.84 -0.01 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.36 -0.03 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.92 +0.02 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.47 +0.03 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.02 +0.02 38 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.59 +0.03 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 +0.10 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.79 +0.03 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.48 +0.03 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.18 +0.02 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.87 +0.02 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.65 +0.02 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 +0.01 34 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 +0.01 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 +0.02 35 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 +0.01 35 0 307 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.01 35 0 63 0
29SEP26 19.50 C 0.00 0.00 0.00 0.74 +0.01 36 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.64 +0.01 36 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 47 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 0.00 38 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.33 - 38 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 5.91 +0.04 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.43 +0.03 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 -0.05 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 -0.10 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 -0.04 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.67 +0.01 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.30 -0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.05 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.70 -0.04 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.50 +0.01 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 +0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 +0.01 33 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.78 +0.02 33 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.61 +0.02 34 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 +0.01 34 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 1.31 +0.01 34 0 153 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 +0.01 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.07 +0.01 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 +0.01 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 +0.01 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 +0.01 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 0.00 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 0.00 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.01 42 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 0.12 +0.01 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.40 - 38 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 5.91 +0.02 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.43 -0.01 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.03 -0.06 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.55 -0.05 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.23 +0.02 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.85 -0.07 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.56 +0.04 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.26 +0.05 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.98 -0.04 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.80 +0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.49 +0.03 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.27 +0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.90 +0.01 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.75 +0.01 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.61 +0.02 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.48 +0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 +0.02 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.25 +0.03 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 +0.03 35 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 +0.03 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 +0.03 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 +0.04 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
TOTAL CALL 1,371 52,166 +797
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 47 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 859 0
30MAR26 15.50 P 0.07 0.07 0.07 0.10 -0.01 40 75 2,311 +75
30MAR26 16.00 P 0.15 0.15 0.15 0.19 -0.01 38 45 1,225 -45
30MAR26 16.50 P 0.24 0.24 0.24 0.33 -0.02 35 2 1,274 -2
30MAR26 17.00 P 0.47 0.51 0.47 0.55 -0.07 33 54 1,376 +6
30MAR26 17.50 P 0.00 0.00 0.00 0.90 -0.06 33 0 997 0
30MAR26 18.00 P 0.00 0.00 0.00 1.31 -0.07 33 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.79 -0.04 38 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 2.27 -0.04 40 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.76 -0.04 43 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 3.25 -0.08 0 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.25 -0.05 0 0 800 0
30MAR26 22.00 P 0.00 0.00 0.00 5.25 -0.05 0 0 30 -15
30MAR26 23.00 P 0.00 0.00 0.00 6.25 -0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.25 -0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.31 +0.01 120 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.25 -0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.25 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.26 -0.04 120 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.30 0.00 151 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.26 -0.04 134 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.27 -0.03 149 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.27 -0.03 156 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.25 -0.05 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.25 -0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 46 0
29APR26 13.50 P 0.06 0.06 0.06 0.05 -0.01 40 14 128 +14
29APR26 14.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 158 0
29APR26 14.50 P 0.14 0.14 0.13 0.14 -0.02 38 105 373 +100
29APR26 15.00 P 0.21 0.21 0.21 0.22 -0.03 38 25 140 +17
29APR26 15.50 P 0.00 0.00 0.00 0.32 -0.04 36 0 293 0
29APR26 16.00 P 0.41 0.41 0.41 0.47 -0.04 35 45 543 +45
29APR26 16.50 P 0.60 0.60 0.60 0.67 -0.05 35 20 490 +6
29APR26 17.00 P 0.00 0.00 0.00 0.91 -0.06 34 0 1,125 0
29APR26 17.50 P 0.00 0.00 0.00 1.22 -0.05 34 0 1,990 0
29APR26 18.00 P 0.00 0.00 0.00 1.57 -0.06 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.96 -0.05 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.38 -0.05 35 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.83 -0.05 35 0 72 0
29APR26 20.00 P 2.88 2.88 2.88 3.25 -0.09 0 1 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.26 -0.04 37 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.25 -0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.26 -0.04 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.31 +0.01 70 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.25 -0.05 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.25 -0.05 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.26 -0.04 73 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.30 0.00 88 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.28 -0.02 87 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.27 -0.03 89 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.27 -0.03 93 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 - 43 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 0.01 -0.02 35 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 3 0
28MAY26 14.50 P 0.35 0.35 0.35 0.32 -0.06 35 10 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.47 -0.04 35 0 73 0
28MAY26 15.50 P 0.00 0.00 0.00 0.64 -0.04 35 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.85 -0.04 35 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 1.10 -0.04 34 0 964 0
28MAY26 17.00 P 0.00 0.00 0.00 1.39 -0.05 34 0 460 0
28MAY26 17.50 P 1.63 1.71 1.63 1.72 -0.05 34 8 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.09 -0.05 34 0 925 0
28MAY26 18.50 P 0.00 0.00 0.00 2.48 -0.05 34 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.89 -0.05 34 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.28 -0.05 31 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.78 -0.01 34 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.73 +0.01 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.69 +0.07 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.68 +0.09 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.66 +0.01 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.65 +0.01 42 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.65 +0.02 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.63 +0.01 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.63 +0.01 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.56 0.00 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.61 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 39 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 0.07 -0.01 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 346 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 -0.03 35 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.61 -0.04 35 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.80 -0.03 34 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 1.07 +0.02 36 0 1,488 0
29JUN26 16.50 P 0.00 0.00 0.00 1.26 -0.05 34 0 1,384 0
29JUN26 17.00 P 1.49 1.49 1.49 1.56 -0.04 34 4 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.88 -0.04 34 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.32 -0.06 36 0 1,881 0
29JUN26 18.50 P 0.00 0.00 0.00 2.64 -0.05 35 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.97 -0.13 32 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.46 +0.03 35 0 108 0
29JUN26 20.00 P 3.60 3.60 3.60 3.98 +0.11 39 3 66 +1
29JUN26 21.00 P 0.00 0.00 0.00 4.73 -0.04 31 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.74 +0.03 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.68 +0.02 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.67 +0.02 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.66 +0.02 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.65 -0.01 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.64 -0.01 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.63 +0.01 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.62 +0.06 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.62 0.00 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.61 +0.01 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.54 -0.09 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.54 -0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.60 -0.01 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 - 34 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 0.00 35 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 -0.01 35 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 -0.02 35 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 -0.02 35 0 90 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 -0.02 36 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.24 -0.03 36 0 452 0
29SEP26 16.00 P 0.00 0.00 0.00 1.50 -0.03 36 0 354 0
29SEP26 16.50 P 0.00 0.00 0.00 1.78 -0.04 36 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 -0.04 37 0 610 0
29SEP26 17.50 P 2.42 2.42 2.42 2.41 -0.04 37 30 166 +30
29SEP26 18.00 P 0.00 0.00 0.00 2.76 -0.03 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.13 -0.04 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.51 -0.04 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.91 -0.04 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 -0.03 39 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.20 -0.03 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 -0.02 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 +0.01 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.01 +0.04 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.94 +0.02 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.93 +0.05 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.89 +0.04 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.84 +0.02 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.80 0.00 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.78 0.00 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.77 +0.01 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.75 +0.01 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.77 0.00 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.72 +0.01 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 - 33 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 210 0
30DEC26 12.50 P 0.52 0.52 0.52 0.41 -0.03 34 50 341 -50
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.03 34 0 235 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 -0.03 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 -0.04 34 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 -0.04 34 0 435 0
30DEC26 15.00 P 1.30 1.30 1.30 1.26 -0.04 35 200 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 -0.04 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.04 35 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.04 35 0 1,228 0
30DEC26 17.00 P 2.32 2.32 2.32 2.34 -0.04 35 30 682 +30
30DEC26 17.50 P 0.00 0.00 0.00 2.67 -0.04 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 3.03 -0.03 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 -0.04 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.76 -0.05 37 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 -0.04 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 -0.03 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.42 -0.01 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.29 0.00 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.19 +0.02 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.13 +0.05 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.02 +0.01 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.99 +0.04 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.95 +0.05 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.87 +0.01 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.88 +0.05 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.81 +0.01 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.78 -0.02 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.76 +0.01 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.77 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.72 +0.01 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 - 33 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 0.00 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 0.00 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 -0.01 34 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 1.04 -0.01 34 0 215 0
30MAR27 14.50 P 1.30 1.30 1.30 1.25 -0.02 34 30 260 +30
30MAR27 15.00 P 0.00 0.00 0.00 1.47 -0.02 34 0 14 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 -0.02 35 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.98 -0.03 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.27 -0.03 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.57 -0.04 35 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 2.89 -0.04 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.24 -0.04 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.60 -0.03 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.98 -0.03 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.37 -0.02 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.76 -0.03 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.60 +0.01 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.43 +0.01 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 +0.01 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.19 +0.02 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.10 +0.02 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.05 +0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.00 +0.05 44 0 0 0
TOTAL PUT 751 64,133 +242
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$ 6.05
30MAR26 2.30 C 0.00 0.00 0.00 3.80 +0.01 316 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.70 +0.01 304 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.60 +0.01 291 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.50 +0.01 280 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.40 +0.01 268 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.28 -0.01 231 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.17 -0.02 204 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.08 -0.01 212 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.00 +0.01 227 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.90 +0.01 218 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.79 0.00 198 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.68 -0.01 178 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.60 +0.01 191 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.47 -0.02 149 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.40 +0.01 175 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.28 -0.01 148 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.20 +0.01 159 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.10 +0.01 151 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.00 +0.01 144 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.90 +0.01 137 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.80 +0.01 129 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.70 +0.01 122 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.60 +0.01 115 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.50 +0.01 109 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.40 +0.01 102 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.27 -0.02 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.17 -0.02 69 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.06 -0.03 52 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.81 -0.04 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.59 -0.01 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.38 -0.04 42 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 146 0
30MAR26 6.25 C 0.14 0.19 0.14 0.13 -0.01 46 24 128 -22
30MAR26 6.50 C 0.13 0.13 0.13 0.06 -0.01 44 1 535 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 0.00 46 0 201 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 862 0
30MAR26 7.25 C 0.01 0.01 0.01 0.01 0.00 53 10 424 -10
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 278 0
30MAR26 7.75 C 0.01 0.01 0.01 0.01 0.00 69 2 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 151 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.70 0.00 64 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.60 -0.01 60 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.51 0.00 60 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.40 0.00 53 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.32 +0.03 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.22 -0.01 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.12 0.00 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.89 -0.01 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.70 0.00 43 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.51 -0.04 40 0 22 0
29APR26 6.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 692 0
29APR26 6.25 C 0.35 0.35 0.35 0.26 -0.02 40 6 52 +6
29APR26 6.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.02 41 0 175 0
29APR26 7.00 C 0.12 0.12 0.10 0.08 -0.01 42 3 424 -1
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 174 0
29APR26 7.50 C 0.06 0.06 0.06 0.03 -0.01 41 5 121 +5
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.70 -0.03 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.61 -0.04 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.54 0.00 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.45 0.00 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.35 -0.01 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.26 -0.01 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.18 -0.01 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.97 -0.01 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.76 -0.04 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.47 -0.03 40 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.36 -0.02 40 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.27 -0.02 40 0 217 0
28MAY26 6.75 C 0.00 0.00 0.00 0.20 -0.02 40 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 7 0
28MAY26 7.75 C 0.05 0.05 0.05 0.05 -0.01 40 40 81 +30
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 41 0 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 42 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 42 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.60 -0.02 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.51 -0.02 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.40 -0.03 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.30 -0.04 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.21 -0.02 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.11 -0.04 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.01 -0.03 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.90 -0.02 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.82 -0.03 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.75 -0.01 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.66 0.00 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.57 0.00 48 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.48 -0.01 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.37 -0.03 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.31 -0.01 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.20 -0.03 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.85 -0.02 42 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.69 -0.03 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.55 -0.03 40 0 4 0
29JUN26 6.25 C 0.48 0.48 0.48 0.44 -0.02 40 1 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 -0.02 40 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 -0.01 41 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.01 41 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 42 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 40 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.83 -0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.74 -0.02 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.66 -0.02 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.59 +0.01 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.44 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.36 -0.01 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 0.00 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 -0.01 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.03 40 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.03 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 -0.01 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.01 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.02 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 1.92 +0.01 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.84 -0.01 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.77 -0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 -0.01 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.63 -0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.57 0.00 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.34 -0.01 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 0.00 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.01 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.03 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.01 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.01 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.02 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.02 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.02 40 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.02 -0.02 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.95 -0.01 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.88 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.82 +0.01 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.75 +0.01 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.69 0.00 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.63 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 0.00 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.04 -0.04 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.01 41 0 1 0
TOTAL CALL 92 9,036 +8
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 241 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 222 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 213 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 195 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 187 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 144 0 4 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 0.00 131 0 1 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 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 191 0
30MAR26 5.50 P 0.02 0.03 0.02 0.03 0.00 44 2 194 +1
30MAR26 5.75 P 0.05 0.05 0.05 0.08 +0.01 44 1 368 +1
30MAR26 6.00 P 0.16 0.16 0.12 0.17 +0.01 43 51 584 +4
30MAR26 6.25 P 0.19 0.27 0.19 0.32 +0.02 45 5 373 -3
30MAR26 6.50 P 0.00 0.00 0.00 0.52 +0.03 49 0 214 0
30MAR26 6.75 P 0.00 0.00 0.00 0.72 +0.04 44 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.96 +0.02 48 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.20 +0.02 0 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.45 0.00 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.95 +0.02 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.45 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29APR26 4.50 P 0.01 0.01 0.01 0.01 0.00 46 1 3 +1
29APR26 4.60 P 0.01 0.01 0.01 0.01 0.00 43 1 2 +1
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 41 0 47 0
29APR26 5.25 P 0.06 0.06 0.06 0.06 -0.01 40 1 55 +1
29APR26 5.50 P 0.00 0.00 0.00 0.12 0.00 41 0 115 0
29APR26 5.75 P 0.16 0.19 0.16 0.19 0.00 40 2 23 0
29APR26 6.00 P 0.24 0.24 0.24 0.30 0.00 40 4 744 -4
29APR26 6.25 P 0.00 0.00 0.00 0.44 +0.01 40 0 38 0
29APR26 6.50 P 0.00 0.00 0.00 0.62 +0.03 42 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.80 +0.02 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.00 +0.02 39 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.22 -0.01 37 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.71 +0.01 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.46 +0.02 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.71 +0.02 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
28MAY26 4.40 P 0.03 0.03 0.03 0.01 0.00 38 1 1 +1
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 41 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 41 0 30 0
28MAY26 5.00 P 0.06 0.06 0.06 0.07 0.00 40 30 62 +20
28MAY26 5.25 P 0.00 0.00 0.00 0.12 0.00 40 0 73 0
28MAY26 5.50 P 0.00 0.00 0.00 0.19 0.00 40 0 28 0
28MAY26 5.75 P 0.00 0.00 0.00 0.27 0.00 39 0 59 0
28MAY26 6.00 P 0.29 0.29 0.29 0.39 +0.01 40 3 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.52 +0.01 39 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.69 +0.03 40 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.85 -0.01 38 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.05 -0.01 38 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.24 -0.03 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.48 +0.01 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.71 +0.01 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.46 +0.02 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.71 +0.02 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.95 +0.01 0 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 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 41 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 42 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.01 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 +0.01 41 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.63 +0.01 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.79 +0.01 40 0 234 0
29JUN26 6.75 P 0.94 0.94 0.83 0.95 0.00 39 30 160 +14
29JUN26 7.00 P 0.00 0.00 0.00 1.14 -0.01 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.35 +0.01 40 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.54 -0.01 37 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.78 +0.01 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.01 0.00 41 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.23 -0.01 39 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.47 -0.02 39 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.71 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.95 -0.02 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.21 +0.02 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.45 +0.03 0 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.45 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.45 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
29SEP26 4.70 P 0.15 0.15 0.15 0.17 0.00 41 1 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 0.00 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 0.00 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 0.00 41 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 0.00 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 0.00 41 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 0.00 41 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.01 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 +0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 0.00 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 -0.01 40 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.69 -0.01 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 0.00 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.32 -0.01 40 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 -0.02 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.77 -0.01 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.00 -0.01 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.24 +0.01 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.47 -0.01 39 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.96 +0.02 40 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.45 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.45 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 0.00 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 0.00 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 0.00 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 0.00 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 0.00 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 0.00 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 0.00 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 0.00 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 0.00 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.01 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 +0.01 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 -0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 0.00 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 -0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 +0.01 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.41 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 -0.01 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 0.00 40 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.28 -0.02 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.01 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 0.00 41 0 2 0
30MAR27 5.25 P 0.54 0.54 0.54 0.55 0.00 41 1 2 +1
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 -0.02 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 0.00 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.37 +0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 -0.01 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 -0.05 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 -0.01 40 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 0.00 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.02 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 -0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.69 -0.01 40 0 2 0
TOTAL PUT 134 6,222 +38
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 1.22 +0.01 261 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.17 +0.01 246 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.12 +0.01 231 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.07 +0.01 217 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.02 +0.01 204 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.97 +0.01 191 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.92 +0.01 179 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.77 +0.01 146 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.72 +0.01 135 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.67 +0.01 125 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.62 +0.01 116 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.57 +0.01 106 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.52 +0.01 97 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.47 +0.01 88 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.42 +0.01 79 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.37 +0.01 71 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.33 +0.02 77 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.28 0.00 67 0 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.24 0.00 68 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.21 +0.01 74 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.16 -0.01 62 0 1 0
30MAR26 2.00 C 0.17 0.19 0.13 0.13 -0.01 62 8 79 -2
30MAR26 2.10 C 0.00 0.00 0.00 0.09 0.00 69 1 34 0
30MAR26 2.20 C 0.07 0.09 0.07 0.05 -0.01 65 8 126 +2
30MAR26 2.30 C 0.04 0.05 0.04 0.03 0.00 67 2 113 0
30MAR26 2.40 C 0.04 0.04 0.03 0.02 0.00 72 2 66 +2
30MAR26 2.50 C 0.02 0.02 0.02 0.01 0.00 70 3 401 0
30MAR26 2.60 C 0.01 0.01 0.01 0.01 0.00 81 2 249 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 244 0
30MAR26 2.80 C 0.01 0.01 0.01 0.01 0.00 100 7 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 108 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 116 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 132 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 139 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 152 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 170 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 176 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 182 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 187 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 192 0 31 0
29APR26 1.55 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.48 0.00 56 0 0 0
29APR26 1.65 C 0.00 0.00 0.00 0.44 +0.01 59 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29APR26 1.80 C 0.38 0.38 0.32 0.31 -0.01 52 32 14 -8
29APR26 1.85 C 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
29APR26 1.90 C 0.28 0.28 0.25 0.24 -0.01 52 2 1 +1
29APR26 1.95 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29APR26 2.00 C 0.19 0.19 0.19 0.19 0.00 55 1 8 +1
29APR26 2.10 C 0.16 0.20 0.16 0.14 -0.01 55 8 43 +7
29APR26 2.20 C 0.13 0.13 0.13 0.11 0.00 57 3 126 -3
29APR26 2.30 C 0.10 0.10 0.08 0.08 0.00 57 8 181 +5
29APR26 2.40 C 0.07 0.08 0.07 0.05 -0.01 54 3 438 0
29APR26 2.50 C 0.06 0.06 0.05 0.04 0.00 57 13 163 +9
29APR26 2.60 C 0.00 0.00 0.00 0.03 0.00 59 0 54 0
29APR26 2.70 C 0.03 0.03 0.03 0.02 0.00 58 2 50 -2
29APR26 2.80 C 0.03 0.03 0.03 0.01 0.00 54 1 32 -1
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29APR26 3.00 C 0.02 0.02 0.02 0.01 0.00 64 3 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28MAY26 1.55 C 0.00 0.00 0.00 0.54 0.00 53 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.50 0.00 54 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.46 0.00 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 0.38 -0.01 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.35 0.00 54 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.32 0.00 55 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.25 -0.01 52 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 0.21 0.21 0.21 0.19 +0.01 55 33 33 0
28MAY26 2.20 C 0.00 0.00 0.00 0.16 0.00 58 0 2 0
28MAY26 2.30 C 0.00 0.00 0.00 0.12 0.00 56 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 0.08 0.08 0.08 0.06 0.00 57 2 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.05 0.00 59 0 3 0
28MAY26 2.80 C 0.05 0.05 0.05 0.04 0.00 59 1 13 0
28MAY26 2.90 C 0.05 0.05 0.05 0.03 0.00 59 2 15 +2
28MAY26 3.00 C 0.00 0.00 0.00 0.02 0.00 57 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 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 0.00 74 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.12 0.00 68 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.07 0.00 63 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.02 0.00 58 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.92 0.00 48 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.87 -0.01 43 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.83 0.00 58 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.78 0.00 54 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.73 -0.01 50 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.69 0.00 54 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.60 0.00 52 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.56 0.00 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 0.00 55 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.45 0.00 54 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.42 0.00 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.39 +0.01 55 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.35 -0.01 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.32 -0.01 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.30 -0.01 54 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.27 -0.01 53 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.23 -0.01 55 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.20 0.00 57 0 23 0
29JUN26 2.30 C 0.20 0.20 0.20 0.16 -0.01 55 1 52 +1
29JUN26 2.40 C 0.00 0.00 0.00 0.14 -0.01 57 0 950 0
29JUN26 2.50 C 0.15 0.15 0.15 0.11 -0.01 56 1 165 0
29JUN26 2.60 C 0.13 0.13 0.13 0.09 -0.01 56 1 115 +1
29JUN26 2.70 C 0.00 0.00 0.00 0.08 0.00 58 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.06 -0.01 56 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.05 -0.01 56 0 29 0
29JUN26 3.00 C 0.08 0.08 0.08 0.04 -0.01 56 4 2,626 0
29JUN26 3.10 C 0.00 0.00 0.00 0.03 -0.01 55 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.02 -0.01 53 0 18 0
29JUN26 3.30 C 0.04 0.04 0.04 0.01 -0.01 48 1 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.69 -0.01 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.67 +0.01 57 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.59 0.00 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.57 +0.01 57 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.54 +0.01 57 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.51 0.00 57 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.47 -0.01 55 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 0.42 -0.01 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.40 -0.01 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.38 0.00 57 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.33 -0.02 55 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 0.00 59 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.27 -0.01 58 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.25 -0.01 59 0 200 0
29SEP26 2.50 C 0.26 0.26 0.26 0.22 -0.01 59 32 41 +15
29SEP26 2.60 C 0.00 0.00 0.00 0.19 -0.01 58 0 69 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 -0.01 58 0 86 0
29SEP26 2.80 C 0.18 0.18 0.18 0.15 -0.01 58 1 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 -0.01 58 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 0.00 60 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.01 58 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.01 58 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.01 58 0 6 0
29SEP26 3.50 C 0.12 0.12 0.12 0.06 -0.01 57 2 9 +2
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.01 56 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.01 55 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 53 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 50 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
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 0.00 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.70 -0.01 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.67 0.00 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.65 +0.01 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.62 +0.01 55 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.58 0.00 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.56 0.00 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.51 0.00 55 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 0.47 +0.01 56 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 0.41 +0.01 56 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.37 -0.01 56 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 0.00 58 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.31 -0.01 57 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.29 0.00 58 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.26 0.00 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 0.00 58 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.22 0.00 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 0.00 58 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 0.00 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 0.00 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 0.00 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 57 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 0.71 -0.01 52 0 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 0.67 +0.01 55 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 0.62 +0.01 55 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 0.57 +0.01 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.51 -0.01 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.47 +0.01 56 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 0.00 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.34 0.00 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 0.00 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 0.00 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 0.00 56 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 0.00 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.23 0.00 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 0.00 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
TOTAL CALL 190 12,028 +32
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 265 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 250 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 235 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 221 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 208 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 172 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 140 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 129 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 91 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30MAR26 1.80 P 0.01 0.01 0.01 0.02 0.00 70 1 25 +1
30MAR26 1.85 P 0.03 0.03 0.03 0.03 0.00 70 1 57 +1
30MAR26 1.90 P 0.00 0.00 0.00 0.04 0.00 67 0 321 0
30MAR26 1.95 P 0.03 0.03 0.03 0.05 -0.01 63 2 28 +2
30MAR26 2.00 P 0.05 0.07 0.04 0.07 -0.01 63 22 169 -4
30MAR26 2.10 P 0.09 0.10 0.09 0.12 -0.01 63 8 351 +8
30MAR26 2.20 P 0.00 0.00 0.00 0.20 0.00 73 0 196 0
30MAR26 2.30 P 0.00 0.00 0.00 0.27 -0.01 69 0 451 0
30MAR26 2.40 P 0.00 0.00 0.00 0.36 -0.01 73 0 251 0
30MAR26 2.50 P 0.00 0.00 0.00 0.45 -0.01 73 0 230 0
30MAR26 2.60 P 0.00 0.00 0.00 0.55 -0.01 83 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.64 -0.02 0 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.74 -0.01 0 0 45 0
30MAR26 2.90 P 0.00 0.00 0.00 0.84 0.00 0 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.75 +0.01 176 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.95 0.00 188 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.14 0.00 0 0 15 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 1.60 P 0.01 0.01 0.01 0.01 0.00 50 1 2 +1
29APR26 1.65 P 0.00 0.00 0.00 0.01 -0.01 46 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 -0.01 49 0 37 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 57 0
29APR26 1.80 P 0.00 0.00 0.00 0.05 0.00 55 0 9 0
29APR26 1.85 P 0.00 0.00 0.00 0.06 -0.01 53 0 19 0
29APR26 1.90 P 0.00 0.00 0.00 0.07 -0.02 50 0 32 0
29APR26 1.95 P 0.00 0.00 0.00 0.10 -0.01 54 0 25 0
29APR26 2.00 P 0.09 0.12 0.09 0.12 0.00 54 11 242 0
29APR26 2.10 P 0.14 0.16 0.14 0.17 -0.01 53 2 106 +2
29APR26 2.20 P 0.22 0.22 0.22 0.23 -0.02 52 1 109 +1
29APR26 2.30 P 0.27 0.27 0.27 0.31 -0.01 56 1 310 -1
29APR26 2.40 P 0.00 0.00 0.00 0.39 -0.01 57 0 119 0
29APR26 2.50 P 0.00 0.00 0.00 0.48 -0.01 60 0 34 0
29APR26 2.60 P 0.00 0.00 0.00 0.55 -0.03 48 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.67 +0.01 68 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.76 0.00 68 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.85 -0.01 65 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.95 0.00 69 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.05 0.00 74 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.15 -0.01 79 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.75 +0.01 102 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.04 0.00 53 0 5 0
28MAY26 1.70 P 0.00 0.00 0.00 0.05 0.00 53 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.07 0.00 55 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.08 -0.01 54 0 9 0
28MAY26 1.85 P 0.00 0.00 0.00 0.10 -0.01 55 0 9 0
28MAY26 1.90 P 0.00 0.00 0.00 0.12 0.00 55 0 4 0
28MAY26 1.95 P 0.00 0.00 0.00 0.14 0.00 54 0 4 0
28MAY26 2.00 P 0.00 0.00 0.00 0.17 +0.01 56 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.22 -0.01 55 0 10 0
28MAY26 2.20 P 0.00 0.00 0.00 0.29 0.00 58 0 22 0
28MAY26 2.30 P 0.00 0.00 0.00 0.36 0.00 58 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.43 0.00 58 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.52 0.00 61 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.60 0.00 61 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.69 0.00 63 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.78 0.00 63 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.87 -0.01 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.97 0.00 68 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.06 0.00 66 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.16 -0.01 70 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.25 -0.01 66 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.35 0.00 70 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.45 0.00 73 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.55 0.00 76 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 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 50 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 -0.01 46 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.02 -0.01 50 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.04 -0.01 53 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.05 -0.01 53 0 15 0
29JUN26 1.65 P 0.00 0.00 0.00 0.06 -0.01 52 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.08 0.00 54 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.09 -0.01 53 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.11 -0.01 53 0 16 0
29JUN26 1.85 P 0.00 0.00 0.00 0.14 0.00 56 0 8 0
29JUN26 1.90 P 0.00 0.00 0.00 0.15 -0.01 53 0 10 0
29JUN26 1.95 P 0.00 0.00 0.00 0.18 0.00 55 0 25 0
29JUN26 2.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 14 0
29JUN26 2.10 P 0.00 0.00 0.00 0.26 -0.01 55 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.32 -0.01 55 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 -0.01 59 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 -0.01 58 0 65 0
29JUN26 2.50 P 0.50 0.53 0.50 0.55 -0.01 60 2 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 -0.01 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 0.00 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.81 0.00 64 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.90 0.00 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.99 0.00 65 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.08 0.00 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.17 -0.01 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.27 0.00 68 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.36 -0.01 66 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.46 0.00 69 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.56 0.00 71 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.65 -0.01 68 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.75 0.00 70 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.85 0.00 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.95 0.00 75 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 -0.01 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 0.00 57 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 -0.01 56 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 -0.01 57 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 0.00 57 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 58 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 -0.01 56 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 0.00 57 0 11 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 -0.01 57 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 -0.01 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 0.00 59 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 0.00 60 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.43 0.00 60 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.50 +0.01 60 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.56 -0.01 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.63 -0.02 59 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.72 -0.01 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 -0.01 62 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 -0.01 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 -0.01 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 0.00 65 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.14 -0.01 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 0.00 67 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.33 0.00 67 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.42 -0.01 68 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.51 -0.01 68 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.60 0.00 67 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.69 -0.01 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.79 -0.01 69 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.88 0.00 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.98 -0.01 70 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.07 0.00 69 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.17 -0.01 70 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 0.00 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 0.00 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 0.00 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.22 0.00 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 0.00 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 0.00 54 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.32 -0.01 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.35 -0.01 55 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.41 -0.01 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.48 -0.01 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.55 -0.01 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 0.00 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 -0.02 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 0.00 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.85 0.00 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.92 -0.01 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 -0.01 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 0.00 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 -0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.27 -0.01 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.36 -0.01 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.45 -0.01 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.54 -0.01 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.63 -0.01 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.72 -0.01 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 0.00 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.90 -0.02 63 0 1 0
30MAR27 1.55 P 0.00 0.00 0.00 0.18 0.00 55 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 0.00 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 0.00 54 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 0.00 54 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 0.00 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 0.00 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 0.00 54 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 -0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.52 -0.01 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 -0.04 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 -0.03 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.72 -0.02 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.80 -0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 -0.01 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 -0.01 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.05 0.00 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 0.00 60 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.22 0.00 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.31 0.00 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 -0.01 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 0.00 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.57 -0.01 61 0 0 0
TOTAL PUT 52 6,904 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 133.40
30MAR26 47.00 C 0.00 0.00 0.00 86.44 +0.99 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 85.44 +0.99 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 84.45 +1.00 166 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 83.45 +1.00 161 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 80.95 +1.00 144 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 78.45 +1.00 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 75.95 +0.99 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 73.46 +1.00 134 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 70.96 +1.00 121 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 69.07 +1.61 218 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 65.96 +0.99 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 63.80 +1.33 178 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 60.97 +1.00 101 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 58.47 +1.04 88 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 55.97 +1.04 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 53.47 +0.99 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 50.98 +1.04 82 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 48.48 +1.00 72 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 45.98 +0.99 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 43.48 +1.08 0 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 41.00 +1.01 71 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 38.50 +1.01 65 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 35.99 +0.99 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 33.49 +0.99 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 30.99 +1.06 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 29.13 +1.63 87 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 26.00 +0.99 35 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 23.50 +0.98 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 21.01 +0.98 32 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 18.53 +0.97 33 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 16.07 +0.94 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 13.65 +0.88 33 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 11.32 +0.80 33 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 9.12 +0.70 33 0 59 0
30MAR26 127.50 C 0.00 0.00 0.00 7.10 +0.54 33 0 73 0
30MAR26 130.00 C 6.31 6.31 6.31 5.47 +0.60 34 2 58 0
30MAR26 132.50 C 0.00 0.00 0.00 3.94 +0.51 34 0 46 0
30MAR26 135.00 C 3.58 3.58 3.58 2.73 +0.35 33 2 323 0
30MAR26 137.50 C 2.28 2.38 1.74 1.80 +0.11 33 31 132 -1
30MAR26 140.00 C 1.97 2.02 1.67 1.13 +0.05 33 14 135 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.68 +0.02 33 0 110 0
30MAR26 145.00 C 0.91 0.91 0.60 0.39 0.00 33 2 96 0
30MAR26 147.50 C 0.53 0.53 0.33 0.21 -0.01 33 3 91 +2
30MAR26 150.00 C 0.38 0.38 0.29 0.11 -0.01 33 6 161 -1
30MAR26 152.50 C 0.22 0.22 0.22 0.06 -0.01 33 1 195 +1
30MAR26 155.00 C 0.20 0.20 0.17 0.03 -0.01 33 6 140 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 61.12 +0.99 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 58.63 +1.00 51 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 56.14 +1.00 51 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 53.64 +1.05 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 51.15 +0.99 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 48.66 +1.00 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 46.17 +1.00 40 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 43.67 +0.99 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 41.18 +0.99 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 38.69 +0.99 30 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 36.25 +1.03 39 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 33.78 +1.04 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 31.24 +0.93 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 29.13 +1.63 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 26.43 +1.01 35 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 24.07 +1.36 35 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 21.17 +0.65 0 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 19.24 +0.75 31 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 17.01 +0.67 31 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 14.88 +0.58 31 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 12.88 +0.49 31 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 11.01 +0.39 31 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 9.30 +0.35 31 0 52 0
29APR26 130.00 C 0.00 0.00 0.00 7.92 +0.50 32 0 25 0
29APR26 132.50 C 7.42 7.42 7.42 6.51 +0.43 32 5 51 +5
29APR26 135.00 C 5.12 5.12 5.12 5.12 +0.14 31 10 122 +10
29APR26 137.50 C 5.20 5.20 5.20 4.28 +0.24 32 1 60 0
29APR26 140.00 C 4.00 4.00 4.00 3.40 +0.15 32 5 64 0
29APR26 142.50 C 3.18 3.18 2.71 2.65 0.00 31 16 21 +6
29APR26 145.00 C 2.53 2.53 2.07 2.04 -0.01 31 24 56 -1
29APR26 147.50 C 2.50 2.50 2.02 1.56 -0.03 31 17 66 0
29APR26 150.00 C 1.62 1.62 1.62 1.17 -0.10 31 11 112 0
29APR26 152.50 C 1.33 1.33 1.33 0.87 -0.09 31 15 51 +10
29APR26 155.00 C 0.00 0.00 0.00 0.64 -0.08 31 0 32 0
29APR26 157.50 C 0.00 0.00 0.00 0.45 -0.09 31 0 44 0
29APR26 160.00 C 0.60 0.60 0.60 0.32 -0.07 31 2 40 -2
29APR26 162.50 C 0.00 0.00 0.00 0.23 -0.05 31 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 8 0
29APR26 167.50 C 0.29 0.29 0.29 0.11 -0.03 31 2 6 +2
28MAY26 97.50 C 0.00 0.00 0.00 36.52 +1.30 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 34.09 +1.35 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 31.72 +1.35 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 29.49 +1.72 36 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 27.08 +1.23 34 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 24.72 +1.14 33 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 22.31 +0.75 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.15 +0.69 31 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 18.09 +0.63 31 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.12 +0.56 31 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.27 +0.49 31 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 12.55 +0.53 31 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 10.94 +0.43 31 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.58 +0.51 31 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 8.21 +0.33 31 0 2 0
28MAY26 135.00 C 0.00 0.00 0.00 7.00 +0.28 31 0 50 0
28MAY26 137.50 C 0.00 0.00 0.00 5.90 +0.21 31 0 21 0
28MAY26 140.00 C 0.00 0.00 0.00 5.01 +0.20 31 0 85 0
28MAY26 142.50 C 4.10 4.10 4.10 4.22 +0.19 31 4 22 +3
28MAY26 145.00 C 0.00 0.00 0.00 3.55 +0.14 31 0 86 0
28MAY26 147.50 C 0.00 0.00 0.00 2.93 +0.09 31 0 17 0
28MAY26 150.00 C 2.69 2.69 2.69 2.40 +0.12 31 1 63 +1
28MAY26 152.50 C 0.00 0.00 0.00 1.95 -0.01 31 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 1.57 +0.01 31 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.23 -0.04 31 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 0.98 -0.04 31 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.78 -0.04 31 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.48 -0.04 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 73.67 +0.83 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.20 +0.84 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.07 +1.19 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.25 +0.85 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 63.80 +0.88 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.32 +0.88 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 58.85 +1.22 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.39 +0.91 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 53.94 +0.81 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 51.63 +0.94 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 49.05 +0.97 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 46.75 +0.93 40 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 44.32 +0.92 39 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 41.91 +0.93 39 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 39.49 +1.12 37 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 37.10 +0.90 36 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 34.74 +1.08 36 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 32.41 +1.09 35 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 30.11 +0.81 34 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 27.87 +1.07 34 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 25.66 +1.83 33 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 23.57 +1.80 33 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 21.05 +1.21 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.09 +1.09 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 17.23 +0.48 30 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 15.47 +0.41 30 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 13.82 +0.35 30 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 12.28 +0.33 30 0 19 0
29JUN26 130.00 C 0.00 0.00 0.00 11.06 +0.53 31 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 9.70 +0.36 30 0 91 0
29JUN26 135.00 C 0.00 0.00 0.00 8.35 +0.20 30 0 96 0
29JUN26 137.50 C 0.00 0.00 0.00 7.48 +0.37 31 0 45 0
29JUN26 140.00 C 0.00 0.00 0.00 6.51 +0.32 31 0 89 0
29JUN26 142.50 C 0.00 0.00 0.00 5.62 +0.34 31 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 4.82 +0.19 30 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 4.13 +0.21 30 0 78 0
29JUN26 150.00 C 0.00 0.00 0.00 3.51 +0.12 30 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 2.97 +0.02 30 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 2.51 0.00 30 0 29 0
29JUN26 157.50 C 0.00 0.00 0.00 2.05 -0.07 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.71 -0.08 30 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.43 -0.07 30 0 30 0
29JUN26 165.00 C 1.70 1.70 1.70 1.19 -0.07 30 2 2 +2
29JUN26 167.50 C 0.00 0.00 0.00 0.98 -0.07 30 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 66.89 +1.49 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.46 +1.45 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.04 +1.52 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.63 +1.46 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.22 +1.46 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.82 +1.42 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.42 +1.45 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.03 +1.34 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.65 +1.30 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.30 +1.37 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 42.98 +1.25 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.63 +1.29 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 38.37 +1.46 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 36.12 +1.23 32 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 33.95 +1.50 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 31.81 +0.68 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.79 +0.74 32 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 27.96 +2.18 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 25.97 +1.30 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.07 +1.22 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 21.78 +1.29 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.09 +0.64 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.48 +0.60 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.96 +0.56 29 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 15.53 +0.53 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.18 +0.52 29 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.96 +0.55 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.76 +0.42 29 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 10.72 +0.52 30 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 9.70 +0.47 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.77 +0.43 30 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 7.92 +0.40 30 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 7.15 +0.37 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.44 +0.30 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.73 +0.23 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.22 +0.24 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.52 +0.17 29 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.03 +0.16 29 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.58 +0.13 29 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.18 +0.12 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.82 +0.11 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 62.37 +1.44 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.97 +1.44 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.58 +1.34 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.19 +1.43 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.82 +1.33 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.46 +1.38 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 48.12 +1.27 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.80 +0.73 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 43.50 +0.83 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 41.30 +1.22 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 39.18 +1.02 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 36.93 +1.25 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 34.84 +1.27 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.75 +1.47 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 30.73 +1.43 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 28.77 +1.41 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 26.91 +1.41 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.06 +1.38 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 23.32 +1.41 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 21.45 +0.66 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 19.89 +0.65 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.43 +0.58 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.07 +0.58 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.73 +0.50 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.59 +0.57 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.43 +0.54 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 12.35 +0.50 29 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 11.35 +0.46 29 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 10.42 +0.43 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.66 +0.49 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.71 +0.30 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.15 +0.44 29 0 41 0
30DEC26 152.50 C 0.00 0.00 0.00 7.33 +0.28 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.80 +0.37 29 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 6.20 +0.42 29 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.46 +0.24 29 0 84 0
30DEC26 162.50 C 0.00 0.00 0.00 4.96 +0.19 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.52 +0.18 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.10 +0.19 29 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 31.41 +1.23 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.54 +0.94 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.74 +1.35 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.01 +1.32 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 24.40 +1.33 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.79 +1.33 29 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.27 +1.15 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.21 +1.55 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.31 +0.48 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.02 +0.40 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.91 +0.46 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.94 +0.72 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.89 +0.57 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.79 +0.41 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.89 +0.39 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.05 +0.37 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.40 +0.47 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.55 +0.20 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.93 +0.34 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.19 +0.54 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.60 +0.40 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.83 +0.18 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.27 +0.17 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.75 +0.13 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.33 +0.13 28 0 0 0
TOTAL CALL 182 10,633 +36
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 123 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 116 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 133 0
30MAR26 115.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 128 0
30MAR26 117.50 P 0.23 0.23 0.23 0.06 -0.06 33 8 128 0
30MAR26 120.00 P 0.34 0.34 0.34 0.15 -0.11 33 6 191 -6
30MAR26 122.50 P 0.50 0.50 0.50 0.31 -0.20 33 3 136 -3
30MAR26 125.00 P 0.82 0.82 0.82 0.62 -0.31 33 1 161 +1
30MAR26 127.50 P 1.08 1.39 1.08 1.12 -0.44 33 17 211 0
30MAR26 130.00 P 1.79 1.92 1.62 1.87 -0.58 33 6 271 0
30MAR26 132.50 P 2.40 3.00 2.40 2.85 -0.77 33 17 284 -1
30MAR26 135.00 P 3.75 3.83 3.70 4.16 -0.93 33 11 490 -1
30MAR26 137.50 P 0.00 0.00 0.00 5.83 -0.79 34 0 659 0
30MAR26 140.00 P 0.00 0.00 0.00 7.59 -0.95 33 0 372 0
30MAR26 142.50 P 0.00 0.00 0.00 9.66 -0.98 33 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 11.89 -0.99 33 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 14.22 -1.01 32 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 16.64 -1.01 32 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 19.11 -1.00 33 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 21.60 -1.28 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 24.10 -1.31 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 26.94 -0.71 61 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 29.43 -0.72 65 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 31.89 -0.84 67 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 34.37 -0.86 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 7 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.10 -0.08 31 0 102 0
29APR26 110.00 P 0.58 0.58 0.58 0.18 -0.13 31 10 210 +10
29APR26 112.50 P 0.60 0.60 0.60 0.31 -0.18 31 1 66 +1
29APR26 115.00 P 0.00 0.00 0.00 0.50 -0.25 31 0 123 0
29APR26 117.50 P 1.05 1.05 1.05 0.77 -0.34 31 1 41 +1
29APR26 120.00 P 0.00 0.00 0.00 1.15 -0.43 31 0 40 0
29APR26 122.50 P 0.00 0.00 0.00 1.65 -0.54 31 0 32 0
29APR26 125.00 P 2.30 2.50 2.30 2.30 -0.64 31 7 79 +1
29APR26 127.50 P 3.40 3.40 3.40 3.11 -0.58 32 1 113 0
29APR26 130.00 P 3.75 4.10 3.75 4.10 -0.82 32 7 111 +4
29APR26 132.50 P 5.04 5.04 5.04 5.20 -0.92 31 1 54 +1
29APR26 135.00 P 0.00 0.00 0.00 6.40 -0.85 31 0 72 0
29APR26 137.50 P 0.00 0.00 0.00 7.87 -1.02 31 0 121 0
29APR26 140.00 P 0.00 0.00 0.00 9.53 -1.04 31 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 11.30 -1.07 31 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 13.23 -1.07 31 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 15.27 -1.09 31 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 17.41 -1.09 31 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 19.64 -1.65 31 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 21.93 -1.60 31 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 24.10 -2.01 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 27.50 -1.05 43 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 30.01 -0.70 46 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 31.95 -1.65 41 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 34.37 -1.40 42 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.26 -0.10 31 0 12 0
28MAY26 107.50 P 0.00 0.00 0.00 0.40 -0.14 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.58 -0.20 31 0 12 0
28MAY26 112.50 P 0.00 0.00 0.00 0.84 -0.28 31 0 27 0
28MAY26 115.00 P 0.00 0.00 0.00 1.21 -0.30 31 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 1.65 -0.36 31 0 101 0
28MAY26 120.00 P 0.00 0.00 0.00 2.19 -0.45 31 0 19 0
28MAY26 122.50 P 3.01 3.01 3.01 2.84 -0.54 31 3 80 +3
28MAY26 125.00 P 0.00 0.00 0.00 3.65 -0.56 31 0 81 0
28MAY26 127.50 P 0.00 0.00 0.00 4.49 -0.65 31 0 44 0
28MAY26 130.00 P 0.00 0.00 0.00 5.46 -0.79 31 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 6.62 -0.82 31 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 7.93 -0.71 31 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 9.29 -0.96 30 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 11.08 -0.77 31 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 12.65 -0.95 31 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 14.42 -0.99 31 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 16.35 -0.99 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 18.34 -1.60 31 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 20.43 -1.66 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.59 -1.60 31 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.11 -1.30 33 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.50 -1.10 35 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.01 -1.02 37 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.08 -1.52 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 34.38 -1.39 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.00 31 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.17 -0.07 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.25 -0.11 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.37 -0.15 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.54 -0.18 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.76 -0.22 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.03 -0.29 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.39 -0.39 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.89 -0.39 30 0 32 0
29JUN26 117.50 P 0.00 0.00 0.00 2.41 -0.49 30 0 31 0
29JUN26 120.00 P 3.29 3.29 3.29 3.06 -0.53 30 25 59 +15
29JUN26 122.50 P 0.00 0.00 0.00 3.82 -0.60 30 0 75 0
29JUN26 125.00 P 0.00 0.00 0.00 4.65 -0.67 30 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 5.67 -0.34 31 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 6.64 -0.74 30 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 7.83 -0.78 30 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 9.10 -0.66 30 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 10.44 -0.94 30 0 25 0
29JUN26 140.00 P 11.55 11.55 11.55 12.10 -0.89 30 15 27 +15
29JUN26 142.50 P 0.00 0.00 0.00 13.64 -1.00 30 0 63 0
29JUN26 145.00 P 0.00 0.00 0.00 15.41 -1.01 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 17.22 -1.04 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 19.16 -1.64 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 21.14 -1.59 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 23.59 -1.23 32 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.71 -1.45 32 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.87 -1.35 32 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.25 -0.81 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 32.49 -1.11 33 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 34.82 -0.95 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 0.00 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.20 -0.04 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.41 -0.05 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.55 -0.08 29 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.73 -0.09 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.97 -0.11 29 0 120 0
29SEP26 102.50 P 0.00 0.00 0.00 1.23 -0.15 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.59 -0.16 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.97 -0.21 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.46 -0.21 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.99 -0.37 29 0 18 0
29SEP26 115.00 P 0.00 0.00 0.00 3.73 -0.29 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 4.44 -0.35 30 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 5.27 -0.36 30 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 6.13 -0.44 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 7.06 -0.54 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 8.07 -0.58 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 9.17 -0.63 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 10.38 -0.62 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 11.67 -0.63 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 13.05 -0.69 29 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 14.50 -0.78 29 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 16.08 -1.17 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 17.74 -1.14 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 19.48 -1.29 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.45 -1.20 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 23.28 -1.34 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.26 -1.37 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.20 -1.36 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.31 -0.74 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.31 -1.43 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.50 -1.47 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.67 -1.47 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.17 -0.03 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.35 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.47 -0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.63 -0.06 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.81 -0.07 29 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 1.06 -0.09 29 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 1.32 -0.11 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.67 -0.12 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.03 -0.15 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.49 -0.18 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.98 -0.19 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 3.57 -0.23 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 4.21 -0.23 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.92 -0.45 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 5.89 -0.31 29 0 9 0
30DEC26 117.50 P 6.71 6.71 6.71 6.73 -0.38 29 1 22 0
30DEC26 120.00 P 0.00 0.00 0.00 7.61 -0.46 29 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 8.57 -0.50 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 9.62 -0.53 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 10.75 -0.59 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 11.97 -0.61 29 0 32 0
30DEC26 132.50 P 0.00 0.00 0.00 13.26 -0.59 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 14.70 -0.56 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.07 -0.62 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 17.51 -0.74 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 19.10 -0.78 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 21.11 -0.36 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 22.73 -0.37 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 24.57 -0.31 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 26.25 -0.48 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 28.07 -1.27 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 30.03 -1.28 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.33 -1.07 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.35 -1.00 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.06 -1.38 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.51 -0.58 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.39 -0.27 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 5.05 -0.35 28 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 5.86 -0.53 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.87 -0.37 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 7.81 -0.44 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 8.41 -0.87 28 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 9.85 -0.39 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.05 -0.46 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.18 -0.51 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.42 -0.45 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.74 -0.46 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.14 -0.48 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.18 -1.01 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.95 -0.78 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.68 -0.64 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 22.27 -0.73 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.01 -0.72 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.73 -0.77 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 27.56 -0.76 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.38 -0.81 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.28 -0.83 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.21 -0.85 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.18 -0.87 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.19 -0.89 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.22 -1.02 29 0 0 0
TOTAL PUT 141 15,615 +41
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$ 3.37
30MAR26 1.70 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.63 +0.03 180 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.57 +0.02 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.42 +0.02 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.38 +0.03 146 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.18 +0.03 122 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.87 +0.02 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.77 +0.02 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.67 +0.02 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.48 +0.03 50 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.37 +0.01 0 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.29 +0.01 40 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.22 +0.02 45 0 117 0
30MAR26 3.30 C 0.00 0.00 0.00 0.15 +0.01 43 0 366 0
30MAR26 3.40 C 0.10 0.10 0.10 0.10 0.00 44 5 298 0
30MAR26 3.50 C 0.00 0.00 0.00 0.07 0.00 47 0 576 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 0.00 46 0 533 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 50 0 830 0
30MAR26 3.80 C 0.02 0.02 0.02 0.02 0.00 52 2 353 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 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 0.00 101 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.28 +0.02 65 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.18 +0.02 58 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.89 +0.02 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.59 +0.01 36 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.43 0.00 41 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.36 0.00 42 0 240 0
29APR26 3.20 C 0.32 0.36 0.32 0.32 +0.04 48 4 391 +2
29APR26 3.30 C 0.25 0.25 0.25 0.25 +0.01 45 2 13 0
29APR26 3.40 C 0.26 0.26 0.26 0.20 +0.01 45 20 78 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 235 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 +0.01 46 0 109 0
29APR26 3.70 C 0.00 0.00 0.00 0.10 0.00 46 0 14 0
29APR26 3.80 C 0.00 0.00 0.00 0.08 0.00 47 0 74 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 0.00 47 0 77 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 0.00 48 0 148 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 0.00 49 0 37 0
29APR26 4.20 C 0.04 0.04 0.04 0.03 0.00 49 5 5 +5
29APR26 4.30 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 2.20 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.10 +0.04 56 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.91 +0.04 51 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.82 +0.04 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.48 0.00 42 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.42 0.00 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 +0.02 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 +0.01 46 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 0.00 44 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 -0.01 44 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.10 -0.01 44 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 0.00 46 0 60 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 0.00 45 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 0.00 46 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 0.00 47 0 10 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 46 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.69 +0.04 71 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.64 +0.04 68 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.59 +0.04 65 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.54 +0.04 62 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.49 +0.04 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.44 +0.04 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.39 +0.03 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.30 +0.04 57 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.20 +0.04 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.11 +0.04 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.01 +0.03 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.92 +0.03 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 +0.01 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.66 0.00 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 0.00 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 0.00 42 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.43 +0.03 47 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 +0.01 44 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 +0.01 45 0 558 0
29JUN26 3.50 C 0.00 0.00 0.00 0.27 0.00 44 0 845 0
29JUN26 3.60 C 0.00 0.00 0.00 0.24 0.00 45 0 68 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 +0.01 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 +0.01 47 0 99 0
29JUN26 3.90 C 0.00 0.00 0.00 0.15 0.00 45 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 0.00 45 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 +0.01 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 0.00 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 +0.01 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 0.00 46 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 46 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.40 +0.01 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.30 0.00 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.22 +0.01 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 +0.01 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 +0.01 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 0.00 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 0.00 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 +0.01 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 0.00 43 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 0.00 43 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 0.00 44 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.50 +0.03 46 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.01 44 0 34 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 +0.01 44 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 +0.01 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 +0.01 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 +0.01 46 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 0.00 46 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 0.00 46 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 0.00 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.01 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 46 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.42 +0.01 37 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.33 +0.01 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.25 +0.01 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 +0.01 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 +0.01 42 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 +0.01 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 +0.01 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 0.00 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 +0.01 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.59 0.00 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 +0.02 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.51 +0.01 45 0 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.01 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 0.00 45 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 0.00 46 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.02 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 +0.01 47 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.30 0.00 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 +0.01 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.16 0.00 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.10 +0.01 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 +0.01 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.82 0.00 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 0.00 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.64 +0.01 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 +0.01 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.57 +0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 +0.01 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.02 48 0 250 0
TOTAL CALL 38 13,415 +7
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 185 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 178 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 172 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 165 0 150 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 0.00 152 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 140 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 128 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 94 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 631 0
30MAR26 3.00 P 0.01 0.01 0.01 0.01 -0.01 44 10 510 0
30MAR26 3.10 P 0.02 0.02 0.02 0.03 -0.01 49 230 498 +225
30MAR26 3.20 P 0.00 0.00 0.00 0.05 -0.02 47 0 876 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 -0.02 49 0 280 0
30MAR26 3.40 P 0.12 0.12 0.09 0.14 -0.03 49 31 1,724 0
30MAR26 3.50 P 0.17 0.17 0.17 0.20 -0.04 48 3 45 -3
30MAR26 3.60 P 0.00 0.00 0.00 0.28 -0.02 52 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.36 -0.03 52 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.45 -0.03 54 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.55 -0.02 62 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.65 -0.02 70 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.75 -0.02 77 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.85 -0.02 84 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.96 -0.01 99 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.06 -0.01 106 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.16 -0.01 112 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.26 -0.01 118 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.36 -0.01 124 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.46 -0.01 130 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.56 -0.01 135 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 48 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 47 0 139 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 -0.02 44 0 66 0
29APR26 3.00 P 0.05 0.05 0.05 0.07 -0.01 47 10 322 0
29APR26 3.10 P 0.07 0.09 0.07 0.09 -0.02 45 30 851 +30
29APR26 3.20 P 0.12 0.12 0.11 0.13 -0.02 46 23 318 -3
29APR26 3.30 P 0.16 0.16 0.16 0.17 -0.03 45 10 50 +10
29APR26 3.40 P 0.00 0.00 0.00 0.23 -0.02 47 0 60 0
29APR26 3.50 P 0.00 0.00 0.00 0.29 -0.03 47 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.60 -0.02 52 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.78 0.00 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.87 -0.01 56 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.97 -0.01 61 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.07 0.00 65 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.16 -0.01 64 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.26 -0.01 67 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
28MAY26 2.90 P 0.06 0.06 0.06 0.09 0.00 47 1 41 0
28MAY26 3.00 P 0.12 0.12 0.12 0.12 0.00 47 1 69 0
28MAY26 3.10 P 0.00 0.00 0.00 0.15 -0.01 47 0 23 0
28MAY26 3.20 P 0.16 0.16 0.16 0.18 -0.02 45 6 24 +6
28MAY26 3.30 P 0.19 0.19 0.19 0.23 -0.02 45 26 440 +24
28MAY26 3.40 P 0.00 0.00 0.00 0.28 -0.03 45 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.34 -0.03 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.55 -0.03 47 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.71 -0.03 47 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.90 -0.02 52 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.99 -0.02 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.08 -0.02 54 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.16 -0.03 51 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.26 -0.02 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.01 45 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 -0.01 45 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.01 45 0 73 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 -0.01 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 -0.02 45 0 71 0
29JUN26 3.30 P 0.26 0.26 0.26 0.28 -0.02 45 2 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.02 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.46 -0.03 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.53 -0.02 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.61 -0.02 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 -0.01 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.77 -0.01 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.85 -0.02 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.94 -0.01 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 -0.02 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.11 -0.02 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.20 -0.02 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.29 -0.02 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.39 -0.01 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 -0.02 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.57 -0.02 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 -0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 -0.02 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 -0.02 46 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.01 47 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 -0.02 46 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 -0.02 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 -0.02 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.02 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 -0.02 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 -0.02 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 -0.03 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.04 48 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 -0.03 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 -0.04 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 -0.04 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 -0.03 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 -0.04 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 -0.04 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 -0.03 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.55 -0.03 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 -0.03 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 -0.01 46 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 -0.01 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 -0.01 47 0 121 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 0.00 47 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 -0.02 46 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.23 0.00 48 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 -0.01 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.31 0.00 48 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 0.00 47 0 285 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 0.00 48 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 -0.01 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.01 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 -0.01 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.62 -0.01 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 -0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 -0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 -0.02 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 -0.02 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 -0.02 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 -0.03 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 -0.03 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 -0.03 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 -0.02 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 -0.03 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 -0.01 47 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.17 -0.01 46 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.21 0.00 47 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.25 0.00 48 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.28 -0.01 47 0 15 0
30MAR27 2.80 P 0.00 0.00 0.00 0.32 -0.01 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.37 -0.02 47 0 10 0
30MAR27 3.00 P 0.41 0.41 0.41 0.42 -0.01 48 3 3 +3
30MAR27 3.10 P 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30MAR27 3.30 P 0.56 0.56 0.56 0.58 -0.01 48 2 2 +2
30MAR27 3.40 P 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 -0.01 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.76 -0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 -0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 -0.02 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 -0.01 49 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 -0.02 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.19 -0.02 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 -0.02 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 -0.01 50 0 5 0
TOTAL PUT 388 25,789 +294
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$ 56.10
30MAR26 37.00 C 0.00 0.00 0.00 19.13 +0.34 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.13 +0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.14 +0.35 68 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.14 +0.35 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.14 +0.35 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.14 +0.35 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.14 +0.35 42 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 12.14 +0.35 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.14 +0.39 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 10.15 +0.35 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 9.15 +0.33 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.16 +0.32 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.19 +0.31 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 6.24 +0.29 38 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 4.03 +0.16 38 0 13 0
30MAR26 55.00 C 1.96 1.96 1.96 2.25 +0.12 38 1 35 +1
30MAR26 57.50 C 0.96 1.05 0.96 1.06 +0.03 38 50 189 +26
30MAR26 60.00 C 0.42 0.42 0.41 0.42 0.00 38 46 285 +32
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 283 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 264 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.31 +0.40 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.30 +0.34 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.34 +0.38 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.47 +0.27 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.58 +0.25 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.72 +0.23 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.89 +0.20 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 5.08 +0.11 37 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 3.51 +0.08 37 0 38 0
29APR26 57.50 C 0.00 0.00 0.00 2.30 +0.05 36 0 75 0
29APR26 60.00 C 0.00 0.00 0.00 1.45 +0.04 37 0 261 0
29APR26 62.50 C 0.83 0.83 0.83 0.87 -0.01 37 2 389 +2
29APR26 65.00 C 0.52 0.52 0.51 0.50 0.00 37 6 397 -6
29APR26 67.50 C 0.00 0.00 0.00 0.28 -0.01 37 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 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 13.31 +0.20 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.30 +0.11 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.34 +0.06 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.39 -0.06 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.58 -0.01 29 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.73 -0.02 30 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.95 -0.02 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.43 +0.21 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.75 +0.13 36 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 4.24 +0.08 35 0 18 0
28MAY26 57.50 C 2.91 2.91 2.88 3.05 +0.08 35 45 52 +45
28MAY26 60.00 C 0.00 0.00 0.00 2.13 +0.06 35 0 145 0
28MAY26 62.50 C 0.00 0.00 0.00 1.46 +0.05 35 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 0.98 +0.04 35 0 123 0
28MAY26 67.50 C 0.00 0.00 0.00 0.63 +0.01 35 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 0.00 35 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.25 0.00 35 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 0.00 35 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.01 35 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 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.16 +0.07 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.31 +0.07 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.31 +0.02 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.42 -0.03 26 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 10.54 -0.01 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.71 -0.04 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.94 +0.02 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.22 +0.06 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.64 +0.20 35 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 6.08 +0.12 36 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 4.64 +0.09 36 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 3.48 +0.08 36 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 2.56 +0.06 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 1.84 +0.04 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 1.30 +0.02 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.90 +0.01 35 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.62 +0.01 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 0.42 0.00 35 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.28 0.00 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 0.00 35 0 125 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 0.00 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 34 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 13.72 +0.14 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.80 +0.04 32 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 12.05 +0.05 33 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 11.31 +0.08 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.62 +0.11 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.95 +0.15 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.59 +0.47 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.98 +0.18 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.55 +0.15 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.11 +0.11 36 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 5.08 +0.11 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 4.21 +0.08 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 3.47 +0.06 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.82 +0.04 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.31 +0.04 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.88 +0.03 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.50 +0.01 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.22 +0.01 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.01 +0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.80 0.00 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.10 +0.12 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.38 +0.17 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.68 +0.20 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.03 +0.20 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.40 +0.20 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.77 +0.18 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.21 +0.17 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.65 +0.16 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.62 +0.14 36 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 7.20 +0.11 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 6.20 +0.11 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 5.32 +0.08 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.51 +0.05 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.86 +0.05 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 3.27 +0.04 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.77 +0.04 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 2.34 +0.02 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.97 +0.02 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.71 +0.01 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.21 +0.01 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.01 0.00 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.84 0.00 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.71 0.00 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.60 0.00 36 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 14.85 +0.22 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.19 +0.21 33 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 13.57 +0.20 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.95 +0.20 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.34 +0.18 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.79 +0.17 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.25 +0.17 34 0 0 0
30MAR27 50.00 C 10.64 10.64 10.35 10.80 +0.26 35 3 3 +3
30MAR27 52.50 C 0.00 0.00 0.00 9.49 +0.14 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.35 +0.11 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 7.37 +0.11 35 0 0 0
30MAR27 60.00 C 6.39 6.39 6.39 6.47 +0.08 35 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 5.67 +0.08 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.97 +0.06 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.33 +0.05 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.79 +0.04 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.30 +0.04 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.87 +0.02 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.58 +0.02 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.22 +0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.95 +0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
TOTAL CALL 154 10,190 +104
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 290 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 243 0
30MAR26 52.50 P 0.00 0.00 0.00 0.39 -0.15 38 0 412 0
30MAR26 55.00 P 1.12 1.27 1.12 1.10 -0.27 38 159 244 -135
30MAR26 57.50 P 0.00 0.00 0.00 2.42 -0.30 38 0 503 0
30MAR26 60.00 P 4.70 4.70 4.70 4.30 -0.28 39 2 453 0
30MAR26 62.50 P 6.98 6.98 6.98 6.50 -0.36 38 1 505 0
30MAR26 65.00 P 0.00 0.00 0.00 9.18 -0.09 60 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 11.50 -0.39 58 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 14.00 -0.41 67 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.50 -0.39 76 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.21 -0.31 101 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.71 -0.19 110 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.18 -0.22 116 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.70 -0.20 125 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.17 -0.22 130 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.67 -0.22 137 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.05 -0.35 131 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.78 -0.23 159 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.20 -0.31 159 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 32 0
29APR26 45.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 19 0
29APR26 46.00 P 0.00 0.00 0.00 0.16 -0.06 37 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.24 -0.08 37 0 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.34 -0.10 37 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 0.49 -0.11 37 0 32 0
29APR26 50.00 P 0.00 0.00 0.00 0.67 -0.14 37 0 500 0
29APR26 52.50 P 1.51 1.51 1.35 1.32 -0.20 37 6 115 +6
29APR26 55.00 P 0.00 0.00 0.00 2.27 -0.23 37 0 351 0
29APR26 57.50 P 3.65 3.65 3.65 3.55 -0.27 37 2 55 -2
29APR26 60.00 P 5.47 5.51 5.47 5.20 -0.24 37 4 215 0
29APR26 62.50 P 0.00 0.00 0.00 7.12 -0.36 37 0 385 0
29APR26 65.00 P 0.00 0.00 0.00 9.53 -0.20 43 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 11.60 -0.47 39 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 14.36 -0.14 52 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.50 -0.49 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.21 -0.31 58 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.71 -0.28 63 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.25 -0.24 69 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 26.70 -0.29 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.17 -0.32 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.87 -0.12 86 0 0 0
28MAY26 43.00 P 0.25 0.25 0.25 0.14 -0.03 35 1 1 +1
28MAY26 44.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 0.52 -0.08 35 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 0.68 -0.11 35 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.88 -0.11 36 0 57 0
28MAY26 50.00 P 0.00 0.00 0.00 1.12 -0.14 36 0 50 0
28MAY26 52.50 P 0.00 0.00 0.00 1.88 -0.17 36 0 31 0
28MAY26 55.00 P 0.00 0.00 0.00 2.88 -0.17 35 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 4.17 -0.19 35 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 5.76 -0.23 35 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 7.59 -0.33 35 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 9.90 -0.14 39 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 12.14 -0.14 41 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 14.46 -0.13 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.96 -0.03 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.42 -0.10 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.71 -0.28 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.25 -0.24 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.99 0.00 65 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.48 -0.02 68 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.97 -0.03 71 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 50 0
29JUN26 43.00 P 0.47 0.47 0.47 0.41 -0.06 35 1 22 +1
29JUN26 44.00 P 0.00 0.00 0.00 0.54 -0.07 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.71 -0.09 35 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 -0.10 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.11 -0.12 35 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 1.38 -0.12 36 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 1.66 -0.15 36 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.99 -0.13 36 0 26 0
29JUN26 52.50 P 0.00 0.00 0.00 2.91 -0.17 35 0 32 0
29JUN26 55.00 P 0.00 0.00 0.00 4.06 -0.17 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 5.49 -0.19 34 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 7.15 -0.22 34 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 9.09 -0.32 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 11.36 -0.09 38 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 13.47 -0.17 38 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 15.75 -0.10 39 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 18.14 -0.08 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.39 -0.21 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.91 -0.03 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.35 -0.04 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 27.80 -0.11 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.26 -0.11 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.73 -0.11 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.98 -0.33 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 37.45 -0.34 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 39.93 -0.33 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.33 -0.09 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.56 -0.11 38 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 1.88 -0.12 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.16 -0.13 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.49 -0.15 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.84 -0.15 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.20 -0.18 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.63 -0.18 38 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.77 -0.21 39 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 6.07 -0.24 39 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 7.55 -0.25 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 9.21 -0.27 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.99 -0.30 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 12.88 -0.32 40 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 14.91 -0.32 41 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.04 -0.33 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.22 -0.35 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.51 -0.34 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.83 -0.36 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.21 -0.33 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.63 -0.26 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.08 -0.20 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.53 -0.13 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.98 -0.10 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.33 -0.17 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.59 -0.33 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.89 -0.12 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.16 -0.12 36 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.52 -0.14 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 2.87 -0.15 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.22 -0.15 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.58 -0.18 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.01 -0.18 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 4.44 -0.18 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 5.62 -0.22 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 6.94 -0.25 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 8.43 -0.25 37 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 10.05 -0.28 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.77 -0.30 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 13.64 -0.31 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 15.59 -0.33 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.64 -0.33 39 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 19.77 -0.34 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.97 -0.34 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.24 -0.35 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.55 -0.35 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.91 -0.30 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.23 -0.30 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.59 -0.28 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.98 -0.26 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.46 -0.18 48 0 0 0
30MAR27 43.00 P 2.83 2.83 2.83 2.52 -0.19 36 4 4 +4
30MAR27 44.00 P 0.00 0.00 0.00 2.90 -0.15 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 3.26 -0.15 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.62 -0.15 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 3.98 -0.17 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.41 -0.18 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 4.84 -0.18 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.28 -0.18 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 6.52 -0.21 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.85 -0.24 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.35 -0.25 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.95 -0.27 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.65 -0.28 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 14.47 -0.30 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.37 -0.30 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.37 -0.32 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.43 -0.32 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.57 -0.33 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.77 -0.34 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.01 -0.32 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.29 -0.31 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.56 -0.31 43 0 0 0
TOTAL PUT 180 10,833 -125
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$ 61.85
20MAR26 45.00 C 0.00 0.00 0.00 16.86 -0.70 103 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 15.86 -0.70 92 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 14.86 -0.70 76 0 1 0
20MAR26 48.00 C 0.00 0.00 0.00 13.86 -0.68 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 12.86 -0.71 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 11.86 -0.71 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 9.36 -0.73 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 6.87 -0.71 54 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 4.43 -0.71 51 0 9 0
20MAR26 60.00 C 3.30 3.30 2.00 2.24 -0.84 48 8 60 +2
20MAR26 62.50 C 1.56 1.62 0.68 0.85 -0.60 50 99 61 -35
20MAR26 65.00 C 0.70 0.70 0.21 0.23 -0.32 52 263 200 +13
20MAR26 67.50 C 0.20 0.23 0.08 0.04 -0.12 52 24 76 +7
20MAR26 70.00 C 0.09 0.09 0.02 0.01 -0.03 57 40 95 +12
20MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 15.88 -0.69 0 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 14.88 -0.74 0 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 13.88 -0.74 0 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 12.89 -0.75 52 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 11.89 -0.68 47 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 9.42 -0.79 48 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 7.04 -0.70 48 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 4.71 -0.83 42 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 2.95 -0.70 46 0 1 0
27MAR26 62.50 C 2.18 2.20 1.56 1.66 -0.52 47 13 8 +7
27MAR26 65.00 C 1.15 1.15 0.74 0.82 -0.40 47 6 12 +1
27MAR26 67.50 C 0.58 0.58 0.58 0.38 -0.22 48 1 24 +1
27MAR26 70.00 C 0.32 0.32 0.32 0.15 -0.12 48 8 9 +7
27MAR26 72.50 C 0.00 0.00 0.00 0.06 -0.05 50 0 13 0
27MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.87 -0.67 182 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 40.87 -0.71 164 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.87 -0.67 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 38.87 -0.69 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.87 -0.67 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.87 -0.71 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.87 -0.68 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.87 -0.70 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 33.88 -0.71 140 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 32.88 -0.70 131 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.88 -0.68 122 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 30.88 -0.72 113 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.88 -0.71 101 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.88 -0.70 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.88 -0.69 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 26.88 -0.67 0 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 25.88 -0.72 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.88 -0.71 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.88 -0.72 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 22.89 -0.70 84 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 21.89 -0.70 78 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 20.89 -0.70 72 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 19.89 -0.69 65 0 237 0
30MAR26 43.00 C 0.00 0.00 0.00 18.89 -0.67 57 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 17.89 -0.72 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 16.89 -0.73 0 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 15.89 -0.71 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 14.89 -0.73 0 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 13.90 -0.73 50 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 12.90 -0.75 45 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 11.91 -0.74 47 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 9.45 -0.76 45 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 7.09 -0.77 45 0 636 0
30MAR26 57.50 C 0.00 0.00 0.00 4.80 -0.81 40 0 126 0
30MAR26 60.00 C 2.73 2.73 2.73 3.07 -0.62 43 330 632 +329
30MAR26 62.50 C 2.26 2.38 1.52 1.77 -0.49 43 10 256 +1
30MAR26 65.00 C 1.30 1.43 0.85 0.93 -0.37 44 78 360 +15
30MAR26 67.50 C 0.74 0.77 0.41 0.46 -0.20 45 52 1,028 +26
30MAR26 70.00 C 0.38 0.41 0.22 0.19 -0.12 45 44 1,949 +15
30MAR26 72.50 C 0.21 0.21 0.15 0.08 -0.05 46 14 456 0
30MAR26 75.00 C 0.12 0.12 0.09 0.03 -0.02 46 18 1,179 +15
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 304 0
30MAR26 80.00 C 0.06 0.06 0.03 0.01 0.00 52 20 865 -5
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 192 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 829 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 360 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 129 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 133 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 136 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 138 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 141 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 144 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 16.89 -0.95 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.95 -0.96 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.94 -0.99 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.97 -1.01 0 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 12.99 -1.05 0 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 12.09 -0.90 34 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 9.89 -1.02 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.80 -0.97 39 0 10 0
29APR26 57.50 C 0.00 0.00 0.00 6.20 -0.69 42 0 0 0
29APR26 60.00 C 5.40 5.40 4.44 4.57 -0.67 41 10 139 +6
29APR26 62.50 C 3.35 3.35 3.35 3.35 -0.57 42 6 163 +6
29APR26 65.00 C 3.00 3.00 2.28 2.50 -0.46 43 26 317 -1
29APR26 67.50 C 2.21 2.23 1.70 1.75 -0.36 43 11 585 -2
29APR26 70.00 C 1.56 1.70 1.24 1.18 -0.29 43 52 240 -16
29APR26 72.50 C 0.00 0.00 0.00 0.78 -0.21 43 0 218 0
29APR26 75.00 C 0.88 0.91 0.69 0.50 -0.16 43 176 949 +18
29APR26 77.50 C 0.66 0.66 0.59 0.31 -0.12 43 2 278 0
29APR26 80.00 C 0.51 0.51 0.41 0.19 -0.08 43 19 261 +1
29APR26 82.50 C 0.35 0.35 0.35 0.12 -0.05 43 1 153 -1
29APR26 85.00 C 0.25 0.25 0.25 0.07 -0.04 43 2 682 0
29APR26 87.50 C 0.24 0.24 0.24 0.04 -0.03 43 1 167 +1
29APR26 90.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 175 0
29APR26 92.50 C 0.15 0.15 0.15 0.02 -0.01 45 5 123 0
29APR26 95.00 C 0.10 0.10 0.10 0.01 -0.01 44 8 327 -8
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29APR26 100.00 C 0.08 0.08 0.08 0.01 0.00 49 10 603 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29APR26 122.50 C 0.01 0.01 0.01 0.01 0.00 67 1 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 111 0
28MAY26 45.00 C 0.00 0.00 0.00 17.22 -1.01 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.20 -1.04 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.39 -0.92 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.46 -0.89 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.57 -0.82 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.73 -0.93 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.66 -0.83 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.71 -1.01 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.12 -0.85 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 5.74 -0.69 42 0 159 0
28MAY26 62.50 C 0.00 0.00 0.00 4.59 -0.53 43 0 339 0
28MAY26 65.00 C 3.48 3.48 3.48 3.66 -0.50 44 1 27 -1
28MAY26 67.50 C 3.31 3.31 3.31 2.91 -0.33 45 15 32 +6
28MAY26 70.00 C 2.36 2.36 2.36 2.21 -0.29 44 3 74 +3
28MAY26 72.50 C 0.00 0.00 0.00 1.67 -0.23 44 0 180 0
28MAY26 75.00 C 0.00 0.00 0.00 1.24 -0.19 44 0 229 0
28MAY26 77.50 C 1.42 1.42 1.42 0.91 -0.16 44 1 60 +1
28MAY26 80.00 C 1.18 1.18 1.10 0.66 -0.13 44 4 1,553 -2
28MAY26 82.50 C 0.00 0.00 0.00 0.48 -0.10 44 0 38 0
28MAY26 85.00 C 0.78 0.78 0.78 0.34 -0.08 44 1 55 0
28MAY26 87.50 C 0.00 0.00 0.00 0.24 -0.06 44 0 66 0
28MAY26 90.00 C 0.52 0.52 0.52 0.17 -0.05 44 1 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 31.88 -1.07 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.90 -1.07 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.01 -0.97 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 28.94 -1.06 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.97 -1.06 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.00 -1.05 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.11 -0.99 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 25.14 -0.98 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.21 -0.90 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.18 -1.00 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.24 -0.99 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.31 -0.88 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.33 -0.97 41 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 19.33 -1.01 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.48 -0.97 42 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 17.56 -0.93 41 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 16.62 -1.00 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.76 -0.97 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.91 -0.92 41 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 14.05 -0.91 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.22 -0.95 41 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 11.31 -0.88 41 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 9.59 -0.89 41 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 8.07 -0.83 42 0 55 0
29JUN26 60.00 C 7.32 7.32 7.32 6.75 -0.64 42 2 43 0
29JUN26 62.50 C 5.87 6.36 5.87 5.53 -0.75 42 16 325 -4
29JUN26 65.00 C 5.26 5.26 4.68 4.79 -0.51 44 113 236 +113
29JUN26 67.50 C 0.00 0.00 0.00 3.89 -0.46 44 0 252 0
29JUN26 70.00 C 0.00 0.00 0.00 3.13 -0.42 44 0 862 0
29JUN26 72.50 C 0.00 0.00 0.00 2.51 -0.36 44 0 401 0
29JUN26 75.00 C 0.00 0.00 0.00 1.99 -0.32 44 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 1.57 -0.28 44 0 861 0
29JUN26 80.00 C 1.97 1.97 1.70 1.23 -0.24 44 28 561 +12
29JUN26 82.50 C 0.00 0.00 0.00 0.96 -0.21 44 0 90 0
29JUN26 85.00 C 0.00 0.00 0.00 0.75 -0.17 44 0 220 0
29JUN26 87.50 C 1.20 1.20 1.20 0.58 -0.14 44 2 230 0
29JUN26 90.00 C 0.98 0.98 0.98 0.45 -0.12 44 2 1,423 -2
29JUN26 92.50 C 0.00 0.00 0.00 0.34 -0.10 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.26 -0.08 44 0 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.20 -0.07 44 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 320 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 599 0
29JUN26 105.00 C 0.53 0.55 0.53 0.09 -0.03 44 4 54 +4
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 52 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 22.91 -0.98 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.03 -0.94 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.17 -0.91 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.26 -0.95 41 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 19.42 -0.93 41 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.60 -0.91 41 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 17.79 -0.91 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.02 -0.90 41 0 9 0
29SEP26 48.00 C 0.00 0.00 0.00 16.28 -0.88 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.55 -0.84 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.83 -1.06 42 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 13.13 -0.85 42 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 11.69 -0.75 43 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 10.34 -0.76 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 9.17 -0.68 44 0 111 0
29SEP26 62.50 C 0.00 0.00 0.00 8.15 -0.64 44 0 20 0
29SEP26 65.00 C 0.00 0.00 0.00 7.27 -0.54 45 0 566 0
29SEP26 67.50 C 0.00 0.00 0.00 6.43 -0.41 45 0 297 0
29SEP26 70.00 C 0.00 0.00 0.00 5.60 -0.37 45 0 603 0
29SEP26 72.50 C 0.00 0.00 0.00 4.86 -0.35 45 800 1,011 +800
29SEP26 75.00 C 0.00 0.00 0.00 4.21 -0.32 45 0 131 0
29SEP26 77.50 C 0.00 0.00 0.00 3.64 -0.29 45 0 88 0
29SEP26 80.00 C 4.25 4.25 4.25 3.14 -0.27 45 5 2,402 0
29SEP26 82.50 C 0.00 0.00 0.00 2.71 -0.24 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.33 -0.22 45 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.00 -0.20 45 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 1.72 -0.18 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.48 -0.15 45 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.27 -0.14 45 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.08 -0.13 45 0 138 0
29SEP26 100.00 C 2.06 2.06 1.90 0.93 -0.11 45 3 73 +2
29SEP26 102.50 C 0.00 0.00 0.00 0.79 -0.10 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.68 -0.09 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.58 -0.08 45 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.50 -0.06 45 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.42 -0.06 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 -0.05 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 46 0
30DEC26 40.00 C 24.11 24.11 24.11 23.75 -0.89 43 2 4 0
30DEC26 41.00 C 0.00 0.00 0.00 22.90 -0.89 43 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.09 -0.88 42 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.18 -1.02 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.40 -1.04 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.76 -0.86 42 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 18.98 -0.88 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.31 -0.82 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.62 -0.84 42 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 16.85 -0.93 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.29 -0.83 42 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 14.76 -0.78 43 0 0 0
30DEC26 55.00 C 14.56 14.56 14.56 13.42 -0.72 43 2 4 +2
30DEC26 57.50 C 0.00 0.00 0.00 12.16 -0.70 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.05 -0.65 44 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 10.04 -0.65 44 0 42 0
30DEC26 65.00 C 9.81 9.81 9.81 9.20 -0.57 45 4 71 +4
30DEC26 67.50 C 0.00 0.00 0.00 8.37 -0.50 46 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 7.51 -0.48 45 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 6.73 -0.46 45 1,650 2,257 +1,650
30DEC26 75.00 C 0.00 0.00 0.00 6.03 -0.43 45 0 28 0
30DEC26 77.50 C 0.00 0.00 0.00 5.40 -0.40 45 0 32 0
30DEC26 80.00 C 5.80 5.80 5.80 4.83 -0.38 45 1 13 +1
30DEC26 82.50 C 0.00 0.00 0.00 4.32 -0.36 45 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 3.86 -0.33 45 0 155 0
30DEC26 87.50 C 0.00 0.00 0.00 3.45 -0.31 45 0 0 0
30DEC26 90.00 C 4.30 4.30 4.30 3.08 -0.29 45 5 28 -4
30DEC26 92.50 C 0.00 0.00 0.00 2.75 -0.27 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.45 -0.26 45 0 55 0
30DEC26 97.50 C 3.45 3.45 3.45 2.19 -0.23 45 2 6 -2
30DEC26 100.00 C 0.00 0.00 0.00 1.95 -0.22 45 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 1.74 -0.20 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.55 -0.19 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.39 -0.17 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.24 -0.16 45 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.11 -0.14 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.99 -0.13 45 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 -0.13 45 0 2 0
30DEC26 120.00 C 2.13 2.13 2.13 0.79 -0.11 45 1 32 +1
30MAR27 45.00 C 0.00 0.00 0.00 20.70 -0.38 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.12 -0.84 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 19.46 -0.83 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 18.71 -0.93 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.19 -0.78 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.49 -0.89 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.03 -0.90 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.78 -0.80 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.59 -0.78 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.60 -0.68 44 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 11.65 -0.63 45 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 10.80 -0.57 45 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 9.99 -0.50 46 0 0 0
30MAR27 70.00 C 9.45 9.45 9.45 9.12 -0.49 45 2 2 +2
30MAR27 72.50 C 0.00 0.00 0.00 8.33 -0.47 45 0 0 0
30MAR27 75.00 C 8.45 8.48 8.45 7.61 -0.44 45 5 14 +2
30MAR27 77.50 C 0.00 0.00 0.00 6.94 -0.43 45 0 0 0
30MAR27 80.00 C 7.34 7.34 7.34 6.33 -0.41 45 6 27 +6
30MAR27 82.50 C 0.00 0.00 0.00 5.78 -0.38 45 0 0 0
30MAR27 85.00 C 6.10 6.10 6.10 5.27 -0.37 45 2 12 +2
30MAR27 87.50 C 0.00 0.00 0.00 4.81 -0.34 45 0 7 0
30MAR27 90.00 C 5.68 5.68 5.68 4.38 -0.33 45 2 19 -2
TOTAL CALL 4,043 43,761 +3,009
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 32 0
20MAR26 57.50 P 0.13 0.15 0.10 0.08 -0.03 52 13 139 +7
20MAR26 60.00 P 0.40 0.66 0.26 0.46 -0.01 52 78 117 +20
20MAR26 62.50 P 1.38 1.90 1.08 1.56 +0.18 54 41 173 0
20MAR26 65.00 P 2.62 3.36 2.62 3.47 +0.36 59 2 32 +1
20MAR26 67.50 P 0.00 0.00 0.00 5.85 +0.73 75 0 19 0
20MAR26 70.00 P 0.00 0.00 0.00 8.39 +0.85 101 0 2 0
20MAR26 72.50 P 0.00 0.00 0.00 10.95 +0.95 128 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 13.46 +0.96 149 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 15.95 +0.95 166 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 18.42 +0.92 180 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 20.93 +0.93 198 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 23.40 +0.90 208 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 25.93 +0.93 228 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27MAR26 55.00 P 0.22 0.22 0.22 0.15 -0.01 48 1 4 +1
27MAR26 57.50 P 0.54 0.55 0.54 0.49 +0.02 49 3 7 +3
27MAR26 60.00 P 0.95 1.31 0.95 1.19 +0.14 49 5 17 +1
27MAR26 62.50 P 2.01 2.55 1.75 2.39 +0.26 50 14 10 +10
27MAR26 65.00 P 0.00 0.00 0.00 4.08 +0.47 52 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 6.17 +0.65 55 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 8.51 +0.75 63 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 11.00 +0.94 74 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 13.55 +1.05 88 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 16.04 +1.04 98 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 18.53 +1.03 107 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 20.99 +0.99 114 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 23.53 +1.03 126 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 188 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 166 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
30MAR26 30.00 P 0.01 0.01 0.01 0.01 0.00 139 43 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 312 0
30MAR26 43.00 P 0.03 0.03 0.03 0.01 0.00 74 1 437 +1
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 0.00 0.00 0.00 0.01 0.00 49 0 166 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 655 0
30MAR26 52.50 P 0.08 0.08 0.08 0.05 0.00 45 1 362 0
30MAR26 55.00 P 0.22 0.25 0.17 0.19 +0.01 45 9 957 +5
30MAR26 57.50 P 0.36 0.65 0.34 0.56 +0.04 45 97 852 -51
30MAR26 60.00 P 0.91 1.42 0.82 1.30 +0.19 46 355 1,240 +322
30MAR26 62.50 P 2.05 2.05 1.77 2.50 +0.30 46 3 1,367 -2
30MAR26 65.00 P 4.20 4.20 4.20 4.17 +0.40 48 1 1,378 -1
30MAR26 67.50 P 0.00 0.00 0.00 6.23 +0.60 51 0 518 0
30MAR26 70.00 P 7.20 7.20 7.20 8.54 +0.76 56 6 2,222 -6
30MAR26 72.50 P 9.81 9.81 9.61 11.01 +0.93 66 4 308 -4
30MAR26 75.00 P 0.00 0.00 0.00 13.55 +1.01 77 1 161 -1
30MAR26 77.50 P 0.00 0.00 0.00 16.04 +1.04 86 40 96 0
30MAR26 80.00 P 0.00 0.00 0.00 18.53 +1.03 95 2 114 -67
30MAR26 82.50 P 0.00 0.00 0.00 20.99 +0.99 100 0 60 -105
30MAR26 85.00 P 0.00 0.00 0.00 23.53 +1.03 111 0 15 -103
30MAR26 87.50 P 0.00 0.00 0.00 25.93 +0.93 112 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 28.40 +0.90 116 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.04 +1.04 133 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.37 +0.87 127 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.93 +0.93 138 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.36 +0.86 138 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.91 +0.91 149 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 43.36 +0.86 149 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 45.99 +0.99 166 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.41 +0.91 164 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 50.95 +0.95 173 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.54 +1.04 186 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 56.03 +1.03 190 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 58.47 +0.97 190 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 60.96 +0.96 193 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 63.52 +1.02 203 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 65.97 +0.97 203 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 68.53 +1.03 213 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 70.89 +0.89 204 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 73.45 +0.95 213 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 75.97 +0.97 219 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 78.45 +0.95 221 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 0.00 43 0 14 0
29APR26 47.00 P 0.12 0.16 0.12 0.10 0.00 43 22 22 +22
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 29 0
29APR26 49.00 P 0.20 0.20 0.20 0.20 0.00 43 4 23 +2
29APR26 50.00 P 0.28 0.33 0.28 0.28 0.00 43 4 90 +1
29APR26 52.50 P 0.45 0.56 0.45 0.58 +0.03 43 25 490 +5
29APR26 55.00 P 0.76 1.06 0.76 1.02 +0.05 43 9 221 0
29APR26 57.50 P 1.48 1.48 1.48 1.73 +0.11 43 1 357 0
29APR26 60.00 P 2.39 2.83 2.11 2.76 +0.25 44 312 753 +308
29APR26 62.50 P 3.28 4.10 3.28 4.05 +0.28 44 7 330 -1
29APR26 65.00 P 0.00 0.00 0.00 5.60 +0.33 45 0 567 0
29APR26 67.50 P 0.00 0.00 0.00 7.39 +0.31 46 0 487 0
29APR26 70.00 P 9.09 9.25 9.09 9.40 +0.52 47 4 500 +1
29APR26 72.50 P 0.00 0.00 0.00 11.58 +0.57 49 0 382 0
29APR26 75.00 P 0.00 0.00 0.00 13.87 +0.63 51 1 1,082 +1
29APR26 77.50 P 0.00 0.00 0.00 16.29 +0.86 56 40 112 +21
29APR26 80.00 P 0.00 0.00 0.00 18.67 +0.91 58 1 156 0
29APR26 82.50 P 0.00 0.00 0.00 21.09 +0.92 61 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 23.53 +0.98 64 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 25.93 +0.93 65 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 28.41 +0.91 68 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.04 +1.04 76 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.49 +0.99 79 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.00 +1.00 83 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.46 +0.96 84 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.94 +0.94 87 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.44 +0.94 90 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 46.01 +1.01 96 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.50 +1.00 99 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.95 +0.95 100 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 53.54 +1.04 106 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 56.03 +1.03 109 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 58.54 +1.04 112 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 60.96 +0.96 112 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 63.52 +1.02 117 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.99 +0.99 118 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 68.54 +1.04 123 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.99 +0.99 123 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 73.45 +0.95 123 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 76.01 +1.01 129 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 78.49 +0.99 130 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.37 +0.01 44 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 0.48 +0.02 44 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.60 +0.03 44 0 34 0
28MAY26 50.00 P 0.64 0.76 0.64 0.73 +0.04 44 4 65 +1
28MAY26 52.50 P 1.20 1.20 1.20 1.17 +0.06 43 2 256 +2
28MAY26 55.00 P 1.54 1.85 1.54 1.80 +0.09 43 17 293 -13
28MAY26 57.50 P 2.70 2.75 2.70 2.67 +0.16 43 2 339 +2
28MAY26 60.00 P 0.00 0.00 0.00 3.87 +0.33 45 0 185 0
28MAY26 62.50 P 4.48 4.76 4.48 5.14 +0.35 45 7 573 +2
28MAY26 65.00 P 5.86 5.86 5.86 6.72 +0.34 46 5 448 -5
28MAY26 67.50 P 0.00 0.00 0.00 8.43 +0.43 46 0 184 0
28MAY26 70.00 P 9.66 9.66 9.66 10.30 +0.46 47 30 283 +30
28MAY26 72.50 P 0.00 0.00 0.00 12.33 +0.56 48 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 14.49 +0.58 49 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 16.75 +0.69 51 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 19.06 +0.80 53 1 15 0
28MAY26 82.50 P 0.00 0.00 0.00 21.42 +0.88 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.68 +0.80 54 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 26.23 +0.96 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.53 +0.81 58 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.04 +0.95 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.54 +1.04 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.00 +1.00 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.51 +0.98 69 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.00 +1.00 72 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 43.48 +0.98 74 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 46.05 +1.05 78 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 48.55 +1.04 81 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 51.01 +1.01 82 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 53.54 +1.04 85 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 56.05 +1.05 88 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 58.54 +1.04 89 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 61.05 +1.05 92 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 63.55 +1.05 94 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 44 0 79 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 45 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 0.00 44 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 0.00 44 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.01 44 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.48 +0.02 44 0 73 0
29JUN26 46.00 P 0.00 0.00 0.00 0.59 +0.02 44 0 73 0
29JUN26 47.00 P 0.00 0.00 0.00 0.72 +0.03 44 0 65 0
29JUN26 48.00 P 0.00 0.00 0.00 0.88 +0.04 44 0 114 0
29JUN26 49.00 P 0.00 0.00 0.00 1.04 +0.05 44 0 225 0
29JUN26 50.00 P 0.95 0.95 0.95 1.23 +0.04 44 7 808 0
29JUN26 52.50 P 0.00 0.00 0.00 1.76 +0.01 43 0 389 0
29JUN26 55.00 P 0.00 0.00 0.00 2.51 +0.04 43 0 511 0
29JUN26 57.50 P 3.52 3.52 3.52 3.47 +0.12 43 1 410 +1
29JUN26 60.00 P 4.06 4.74 4.06 4.70 +0.30 44 4 523 +1
29JUN26 62.50 P 5.27 5.84 5.27 6.07 +0.36 45 4 624 +1
29JUN26 65.00 P 7.01 7.01 7.01 7.59 +0.28 45 10 239 0
29JUN26 67.50 P 0.00 0.00 0.00 9.27 +0.26 46 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 11.09 +0.38 46 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 13.04 +0.37 47 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 15.10 +0.41 48 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 17.27 +0.46 49 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 19.52 +0.53 50 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 21.84 +0.67 52 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 24.22 +0.76 54 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 26.62 +0.81 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.98 +0.87 57 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 31.36 +0.87 58 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 33.77 +0.92 59 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 36.15 +0.81 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.59 +0.90 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.00 +0.84 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.48 +0.85 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.05 +1.01 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.55 +1.04 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.01 +1.01 70 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 53.54 +1.03 73 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 56.05 +1.05 75 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 58.54 +1.04 77 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 61.05 +1.05 79 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.55 +1.05 81 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.04 +1.04 82 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.54 +1.04 84 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.99 +0.99 84 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.45 +0.95 85 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.01 +1.01 88 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.49 +0.99 89 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.63 +0.02 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.74 +0.02 44 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.87 +0.03 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.03 +0.03 44 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.19 +0.03 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 1.37 +0.04 44 0 58 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 +0.04 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 +0.04 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.03 +0.06 44 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 2.31 +0.07 44 0 115 0
29SEP26 50.00 P 2.37 2.37 2.37 2.58 +0.07 44 20 293 +9
29SEP26 52.50 P 3.20 3.20 3.20 3.38 +0.10 44 1 750 +1
29SEP26 55.00 P 0.00 0.00 0.00 4.29 +0.13 44 0 439 0
29SEP26 57.50 P 5.19 5.19 5.19 5.33 +0.13 43 22 470 +22
29SEP26 60.00 P 0.00 0.00 0.00 6.59 +0.24 44 0 174 0
29SEP26 62.50 P 0.00 0.00 0.00 8.06 +0.36 44 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 9.67 +0.39 45 0 249 0
29SEP26 67.50 P 0.00 0.00 0.00 11.40 +0.43 46 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 13.14 +0.38 47 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 14.99 +0.35 47 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 16.89 +0.35 47 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 18.92 +0.41 48 0 14 0
29SEP26 80.00 P 20.12 20.12 20.12 20.98 +0.41 48 1 41 0
29SEP26 82.50 P 0.00 0.00 0.00 23.14 +0.46 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 25.34 +0.46 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.61 +0.53 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 29.92 +0.65 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 32.27 +0.66 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 34.67 +0.80 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 37.01 +0.79 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.38 +0.78 56 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 41.76 +0.81 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.12 +0.75 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.52 +0.70 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.95 +0.76 59 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 51.33 +0.75 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.74 +0.75 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.13 +0.74 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.68 +0.88 62 0 23 0
30DEC26 40.00 P 1.00 1.00 1.00 1.20 0.00 44 1 36 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.37 0.00 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.56 +0.01 44 0 28 0
30DEC26 43.00 P 1.35 1.35 1.35 1.78 +0.01 44 15 15 +15
30DEC26 44.00 P 0.00 0.00 0.00 1.99 0.00 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.22 +0.01 44 0 33 0
30DEC26 46.00 P 1.95 2.21 1.95 2.49 +0.01 44 2 14 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.77 +0.01 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.05 +0.01 44 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.36 +0.04 44 0 1 0
30DEC26 50.00 P 3.10 3.43 3.10 3.70 +0.03 44 2 217 +2
30DEC26 52.50 P 0.00 0.00 0.00 4.58 +0.04 44 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.62 +0.06 44 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.72 +0.10 43 0 82 0
30DEC26 60.00 P 7.40 7.40 7.40 8.02 +0.15 44 1 161 -1
30DEC26 62.50 P 0.00 0.00 0.00 9.53 +0.36 44 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 11.15 +0.47 45 0 51 0
30DEC26 67.50 P 0.00 0.00 0.00 12.87 +0.46 46 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 14.66 +0.50 46 0 668 0
30DEC26 72.50 P 0.00 0.00 0.00 16.43 +0.42 47 0 626 0
30DEC26 75.00 P 17.94 18.62 17.94 18.33 +0.37 47 2 28 +1
30DEC26 77.50 P 0.00 0.00 0.00 20.24 +0.32 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 22.25 +0.33 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 24.32 +0.33 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.41 +0.34 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.60 +0.39 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 30.82 +0.47 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.06 +0.52 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.38 +0.61 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 37.71 +0.71 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.07 +0.81 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.36 +0.80 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.72 +0.76 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.12 +0.82 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.49 +0.92 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.98 +0.86 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.37 +1.03 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.82 +0.88 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.23 +0.91 59 0 16 0
30MAR27 45.00 P 2.32 2.65 2.32 3.01 +0.02 44 5 9 +5
30MAR27 46.00 P 0.00 0.00 0.00 3.30 +0.02 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.58 +0.02 44 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 3.94 +0.04 44 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.29 +0.04 44 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 4.65 +0.04 44 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 5.61 +0.06 44 0 25 0
30MAR27 55.00 P 0.00 0.00 0.00 6.69 +0.07 43 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 7.85 +0.10 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.17 +0.15 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 10.67 +0.30 44 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 12.28 +0.38 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.01 +0.46 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 15.78 +0.52 46 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 17.66 +0.49 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.48 +0.40 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.40 +0.41 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.33 +0.27 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 25.34 +0.33 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.42 +0.37 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.52 +0.39 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.66 +0.41 49 0 0 0
TOTAL PUT 1,316 39,740 +469
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$ 57.45
30MAR26 42.00 C 0.00 0.00 0.00 15.49 +0.10 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.49 +0.10 46 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.49 +0.10 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.49 +0.13 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.49 +0.09 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.50 +0.09 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.51 +0.09 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.52 +0.07 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 7.78 +0.29 58 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 5.27 0.00 42 0 35 0
30MAR26 55.00 C 3.76 3.82 3.76 3.23 -0.06 40 30 316 0
30MAR26 57.50 C 2.10 2.50 1.70 1.74 -0.10 40 116 744 +15
30MAR26 60.00 C 1.05 1.37 0.81 0.83 -0.10 40 156 827 +42
30MAR26 62.50 C 0.60 0.72 0.38 0.33 -0.07 40 122 986 +56
30MAR26 65.00 C 0.30 0.36 0.20 0.11 -0.04 40 41 932 -6
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 838 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,749 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 329 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 99 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 15.79 +0.25 56 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.87 +0.29 57 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.86 +0.22 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.96 +0.03 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.01 +0.01 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.16 +0.07 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.99 +0.03 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.13 +0.02 42 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 8.30 +0.01 42 0 86 0
29APR26 52.50 C 6.70 6.70 6.70 6.46 -0.03 43 1 214 0
29APR26 55.00 C 5.55 5.55 5.24 4.77 -0.05 42 2 124 +2
29APR26 57.50 C 4.04 4.07 3.79 3.42 -0.06 42 24 550 +1
29APR26 60.00 C 2.95 2.95 2.38 2.40 -0.11 43 43 290 +3
29APR26 62.50 C 1.65 1.65 1.65 1.65 -0.07 43 10 442 -10
29APR26 65.00 C 1.35 1.35 1.11 1.08 -0.07 43 24 539 +2
29APR26 67.50 C 0.95 1.03 0.95 0.68 -0.06 43 2 249 0
29APR26 70.00 C 0.60 0.68 0.60 0.42 -0.04 43 12 315 0
29APR26 72.50 C 0.38 0.38 0.38 0.25 -0.03 43 50 386 +50
29APR26 75.00 C 0.32 0.32 0.32 0.15 -0.02 43 4 257 -4
29APR26 77.50 C 0.25 0.25 0.25 0.09 -0.01 43 20 137 +13
29APR26 80.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 114 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 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 47 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 52 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 16.00 +0.06 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.06 +0.05 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.02 +0.13 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.12 +0.03 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.23 +0.13 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.36 +0.11 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.67 +0.24 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.75 +0.03 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.99 +0.02 42 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 7.20 -0.02 41 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 5.63 -0.04 41 0 37 0
28MAY26 57.50 C 0.00 0.00 0.00 4.31 -0.03 41 0 65 0
28MAY26 60.00 C 3.70 3.70 3.30 3.28 -0.02 41 25 217 0
28MAY26 62.50 C 2.55 2.55 2.55 2.47 -0.01 41 4 119 +4
28MAY26 65.00 C 0.00 0.00 0.00 1.85 +0.01 42 0 162 0
28MAY26 67.50 C 0.00 0.00 0.00 1.37 -0.01 42 0 144 0
28MAY26 70.00 C 0.00 0.00 0.00 0.97 -0.05 42 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 0.68 -0.04 42 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.33 -0.02 42 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.33 +0.33 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.40 +0.30 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.51 +0.31 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.63 +0.20 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.79 +0.40 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.93 +0.36 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.13 +0.33 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.45 +0.41 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.43 +0.01 42 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 7.80 -0.02 42 0 196 0
29JUN26 55.00 C 7.00 7.20 6.30 6.34 -0.03 42 4 156 +2
29JUN26 57.50 C 5.69 5.69 5.00 5.10 -0.01 42 3 50 +3
29JUN26 60.00 C 4.63 4.63 3.97 4.07 -0.02 42 5 296 +2
29JUN26 62.50 C 3.57 3.57 3.50 3.25 -0.01 42 30 135 +30
29JUN26 65.00 C 2.81 2.81 2.81 2.52 -0.04 42 15 711 0
29JUN26 67.50 C 0.00 0.00 0.00 1.95 -0.04 42 0 56 0
29JUN26 70.00 C 1.92 1.92 1.92 1.49 -0.04 42 2 2,100 +2
29JUN26 72.50 C 0.00 0.00 0.00 1.13 -0.04 42 0 728 0
29JUN26 75.00 C 1.09 1.09 1.09 0.84 -0.03 42 15 1,198 -15
29JUN26 77.50 C 0.00 0.00 0.00 0.63 -0.03 42 0 41 0
29JUN26 80.00 C 0.79 0.79 0.65 0.47 -0.03 42 8 632 0
29JUN26 82.50 C 0.00 0.00 0.00 0.35 -0.01 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.01 42 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 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 17.16 +0.33 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.31 +0.37 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.50 +0.33 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.76 +0.32 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.16 +0.44 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.46 +0.43 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.77 +0.41 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.11 +0.34 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.48 +0.33 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.84 -0.03 44 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 8.53 -0.05 44 0 61 0
29SEP26 57.50 C 0.00 0.00 0.00 7.33 -0.05 43 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 6.31 -0.10 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 5.49 -0.05 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 4.71 -0.07 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 4.09 -0.02 44 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 3.47 -0.03 44 0 49 0
29SEP26 72.50 C 0.00 0.00 0.00 2.95 -0.02 44 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.50 -0.02 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 2.11 -0.02 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.78 -0.03 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.50 -0.02 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.22 -0.02 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.03 -0.02 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.86 -0.01 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.60 -0.02 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.44 0.00 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.31 -0.01 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 18.31 +0.40 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.54 +0.34 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.81 +0.31 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.16 +0.33 46 0 0 0
30DEC26 46.00 C 15.56 15.56 15.56 15.51 +0.25 46 1 1 +1
30DEC26 47.00 C 0.00 0.00 0.00 14.87 +0.34 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.22 +0.28 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.60 +0.26 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.03 +0.27 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.48 -0.04 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.25 -0.05 44 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 9.10 -0.05 44 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 7.73 -0.41 42 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 7.01 -0.27 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 6.44 +0.14 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 5.68 -0.06 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 5.03 -0.06 44 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 4.41 -0.07 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 3.91 -0.05 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.41 -0.06 44 0 40 0
30DEC26 80.00 C 3.55 3.55 3.55 3.03 -0.06 44 1 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.65 -0.07 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.26 -0.12 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.00 -0.05 43 0 0 0
30DEC26 90.00 C 2.19 2.19 2.19 1.74 -0.05 43 1 39 0
30MAR27 42.00 C 0.00 0.00 0.00 19.37 +0.37 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.69 +0.35 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.08 +0.40 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.45 +0.41 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.82 +0.39 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.18 +0.35 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.57 +0.28 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.04 +0.31 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.49 +0.31 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.92 +0.02 45 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 11.73 +0.03 44 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 10.64 +0.01 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.65 -0.03 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.78 -0.03 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.98 -0.02 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.25 -0.03 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.60 -0.01 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.97 -0.06 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.36 -0.12 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.88 -0.12 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 4.39 -0.13 45 0 0 0
TOTAL CALL 771 26,975 +193
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 271 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 293 0
30MAR26 50.00 P 0.12 0.12 0.12 0.06 -0.03 41 5 546 -5
30MAR26 52.50 P 0.29 0.32 0.22 0.25 -0.08 41 22 832 +13
30MAR26 55.00 P 0.60 0.79 0.54 0.77 -0.13 41 55 606 +4
30MAR26 57.50 P 1.79 1.79 1.14 1.76 -0.19 40 73 984 -71
30MAR26 60.00 P 2.83 2.83 2.57 3.38 -0.19 42 25 1,062 -15
30MAR26 62.50 P 0.00 0.00 0.00 5.33 -0.16 40 0 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 7.62 -0.14 40 0 607 0
30MAR26 67.50 P 0.00 0.00 0.00 10.06 -0.11 41 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 12.71 -0.03 66 0 1,354 0
30MAR26 72.50 P 0.00 0.00 0.00 15.11 -0.19 65 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 17.60 -0.21 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.21 -0.02 92 17 329 0
30MAR26 80.00 P 0.00 0.00 0.00 22.61 -0.12 88 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.11 -0.12 94 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.61 -0.12 101 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.11 -0.12 107 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.61 -0.12 113 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.11 -0.12 118 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.61 -0.12 124 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.11 -0.12 130 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 42.61 -0.12 135 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.11 -0.12 140 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.71 -0.02 161 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.11 -0.12 150 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 52.71 -0.02 172 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.21 -0.02 177 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 57.64 -0.09 170 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.14 -0.09 174 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 46 0
29APR26 46.00 P 0.34 0.34 0.34 0.21 -0.04 43 8 65 0
29APR26 47.00 P 0.00 0.00 0.00 0.30 -0.05 43 0 75 0
29APR26 48.00 P 0.49 0.50 0.49 0.41 -0.06 43 13 122 -3
29APR26 49.00 P 0.52 0.52 0.52 0.55 -0.08 43 5 173 0
29APR26 50.00 P 0.81 0.81 0.81 0.73 -0.09 43 1 662 +1
29APR26 52.50 P 1.09 1.30 1.09 1.33 -0.12 43 3 632 +3
29APR26 55.00 P 1.99 2.18 1.99 2.15 -0.15 42 17 1,092 +17
29APR26 57.50 P 2.85 3.15 2.85 3.32 -0.18 43 5 437 +1
29APR26 60.00 P 0.00 0.00 0.00 4.82 -0.13 43 0 3,660 0
29APR26 62.50 P 0.00 0.00 0.00 6.49 -0.18 42 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.44 -0.16 42 0 122 0
29APR26 67.50 P 0.00 0.00 0.00 10.52 -0.25 41 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 12.95 -0.09 46 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 15.25 -0.11 46 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 17.60 -0.21 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.21 -0.02 54 17 17 +17
29APR26 80.00 P 0.00 0.00 0.00 22.61 -0.12 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.11 -0.12 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.61 -0.12 60 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.11 -0.12 64 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.61 -0.12 67 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.11 -0.12 71 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.61 -0.12 74 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.11 -0.12 77 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 42.61 -0.12 81 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.11 -0.12 84 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.71 -0.02 94 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.11 -0.12 89 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 52.71 -0.02 100 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.24 -0.03 42 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.32 -0.04 42 0 41 0
28MAY26 45.00 P 0.00 0.00 0.00 0.43 -0.04 42 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 0.55 -0.05 42 0 139 0
28MAY26 47.00 P 0.00 0.00 0.00 0.70 -0.05 42 0 178 0
28MAY26 48.00 P 0.00 0.00 0.00 0.88 -0.07 42 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 1.09 -0.06 42 0 59 0
28MAY26 50.00 P 1.22 1.22 1.22 1.33 -0.09 42 15 196 +15
28MAY26 52.50 P 0.00 0.00 0.00 2.09 -0.10 43 0 236 0
28MAY26 55.00 P 0.00 0.00 0.00 3.08 -0.12 43 0 656 0
28MAY26 57.50 P 0.00 0.00 0.00 4.30 -0.14 43 0 371 0
28MAY26 60.00 P 0.00 0.00 0.00 5.78 -0.15 43 0 206 0
28MAY26 62.50 P 0.00 0.00 0.00 7.29 -0.14 42 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 9.12 -0.42 42 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 11.43 -0.10 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.49 -0.29 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.69 -0.33 46 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 17.95 -0.41 46 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 20.51 -0.22 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.90 -0.02 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.32 -0.01 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.75 -0.01 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 -0.03 42 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.55 -0.04 42 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.69 -0.05 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 -0.05 42 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 1.04 -0.07 42 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 1.25 -0.07 42 0 161 0
29JUN26 48.00 P 1.45 1.45 1.45 1.50 -0.08 42 15 101 +15
29JUN26 49.00 P 0.00 0.00 0.00 1.77 -0.08 42 0 299 0
29JUN26 50.00 P 1.95 2.05 1.82 2.06 -0.11 42 80 312 -14
29JUN26 52.50 P 0.00 0.00 0.00 2.93 -0.11 42 0 301 0
29JUN26 55.00 P 3.76 3.76 3.76 3.97 -0.13 42 15 490 0
29JUN26 57.50 P 0.00 0.00 0.00 5.24 -0.15 41 0 907 0
29JUN26 60.00 P 0.00 0.00 0.00 6.71 -0.15 41 0 3,211 0
29JUN26 62.50 P 8.21 8.21 8.21 8.37 -0.14 42 15 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.09 -0.46 41 0 902 0
29JUN26 67.50 P 11.71 11.71 11.69 12.48 0.00 45 10 161 +9
29JUN26 70.00 P 0.00 0.00 0.00 14.36 -0.24 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.53 -0.30 44 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 18.49 -0.62 41 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 20.82 -0.58 42 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.20 -0.43 43 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 25.56 -0.48 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 27.95 -0.41 43 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 30.36 -0.41 42 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 32.78 -0.41 41 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.22 -0.41 40 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 37.67 -0.41 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.13 -0.42 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.78 -0.21 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.11 -0.34 39 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.71 -0.23 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.24 -0.17 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.71 -0.13 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.21 -0.13 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.40 -0.05 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.62 -0.05 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.85 -0.06 44 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.11 -0.09 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.38 -0.10 44 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.65 -0.13 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.03 -0.07 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 3.33 -0.11 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.69 -0.17 43 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 4.72 -0.17 43 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 5.90 -0.11 43 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 7.30 -0.06 44 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 8.79 -0.13 44 0 911 0
29SEP26 62.50 P 0.00 0.00 0.00 10.39 -0.11 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.12 -0.13 44 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 13.80 -0.32 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.74 -0.33 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.71 -0.53 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 19.78 -0.55 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 21.94 -0.52 43 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.07 -0.58 43 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 26.32 -0.56 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 28.58 -0.57 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 30.87 -0.59 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.29 -0.39 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.65 -0.47 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.04 -0.47 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.31 -0.51 40 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.78 -0.46 41 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.26 -0.40 42 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.71 -0.39 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.24 -0.29 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.71 -0.28 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.21 -0.19 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.19 -0.09 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.49 -0.08 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.78 -0.09 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.08 -0.10 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.44 0.00 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.77 -0.08 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.17 -0.07 44 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.53 -0.07 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.94 -0.09 44 0 154 0
30DEC26 52.50 P 0.00 0.00 0.00 6.03 -0.08 44 0 69 0
30DEC26 55.00 P 0.00 0.00 0.00 7.24 +0.02 43 0 810 0
30DEC26 57.50 P 0.00 0.00 0.00 8.44 -0.14 42 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.11 -0.09 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 11.71 -0.10 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.43 -0.10 44 0 127 0
30DEC26 67.50 P 14.54 14.54 14.54 15.07 -0.40 43 15 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.86 -0.49 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.83 -0.47 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.87 -0.43 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.83 -0.38 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.85 -0.62 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.06 -0.56 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.24 -0.55 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.47 -0.58 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.73 -0.59 42 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.02 -0.14 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.35 -0.09 44 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.67 -0.09 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.00 -0.10 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.33 -0.11 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.83 0.00 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.28 +0.06 45 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.73 +0.09 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.18 +0.11 45 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 7.24 +0.02 44 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 8.37 -0.43 43 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 9.79 -0.10 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.24 -0.29 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.85 -0.14 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 14.54 -0.14 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.12 -0.42 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.00 -0.26 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.88 -0.40 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.83 -0.40 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.82 -0.41 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.77 -0.52 43 0 0 0
TOTAL PUT 431 36,837 -13
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$ 21.18
30MAR26 12.50 C 0.00 0.00 0.00 8.69 -0.26 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.19 -0.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.68 -0.26 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.18 -0.26 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.68 -0.26 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.18 -0.30 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.69 -0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.19 -0.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.70 -0.24 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.23 -0.21 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.70 -0.26 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.20 -0.26 35 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.70 -0.26 30 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.21 -0.26 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.68 -0.27 0 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.29 -0.25 29 0 468 0
30MAR26 21.00 C 0.00 0.00 0.00 0.58 -0.23 29 0 660 0
30MAR26 22.00 C 0.00 0.00 0.00 0.20 -0.12 30 0 444 0
30MAR26 23.00 C 0.10 0.10 0.10 0.05 -0.05 31 10 234 -10
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.25 -0.23 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.76 -0.20 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.26 -0.28 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.78 -0.27 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.28 -0.28 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.75 -0.25 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.27 -0.25 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.80 -0.25 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.35 -0.25 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.94 -0.24 28 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.56 -0.28 28 0 452 0
29APR26 21.00 C 0.00 0.00 0.00 0.93 -0.22 27 0 201 0
29APR26 22.00 C 0.51 0.51 0.51 0.51 -0.15 28 3 196 +3
29APR26 23.00 C 0.00 0.00 0.00 0.25 -0.09 28 0 63 0
29APR26 24.00 C 0.21 0.21 0.21 0.11 -0.05 28 15 32 +15
29APR26 25.00 C 0.11 0.11 0.11 0.05 -0.02 29 15 84 +15
29APR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.32 -0.24 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.88 -0.21 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.40 -0.21 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.93 -0.21 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.36 -0.25 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.91 -0.25 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.49 -0.24 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.11 -0.22 27 0 90 0
28MAY26 20.00 C 0.00 0.00 0.00 1.80 -0.22 28 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 1.15 -0.22 26 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.71 -0.16 26 0 120 0
28MAY26 23.00 C 0.57 0.57 0.57 0.42 -0.10 27 15 93 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.23 -0.07 27 0 45 0
28MAY26 25.00 C 0.21 0.21 0.21 0.12 -0.04 27 15 147 +15
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.84 -0.11 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.35 -0.11 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.84 -0.26 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.37 -0.24 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.88 -0.24 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.38 -0.26 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.90 -0.26 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.42 -0.26 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.93 -0.21 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.41 -0.23 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.98 -0.24 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.57 -0.23 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.19 -0.22 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.85 -0.20 27 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.30 -0.17 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.85 -0.13 27 0 228 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 -0.10 27 0 60 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 -0.07 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.84 -0.11 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.35 -0.11 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.84 -0.26 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.37 -0.24 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.88 -0.24 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.38 -0.26 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.91 -0.25 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.45 -0.23 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.93 -0.23 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.48 -0.25 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.08 -0.22 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.70 -0.21 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.35 -0.21 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.04 -0.19 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.53 -0.18 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.15 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.79 -0.11 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 -0.08 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 -0.07 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.37 -0.24 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.88 -0.24 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.42 -0.22 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.97 -0.19 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.51 -0.17 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.99 -0.27 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.60 -0.25 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.32 -0.12 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.97 -0.12 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.56 -0.20 25 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.28 -0.18 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.82 -0.18 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.41 -0.16 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.08 -0.13 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 -0.10 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 -0.07 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.50 -0.14 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.05 -0.16 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.64 -0.18 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.12 -0.29 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.87 -0.17 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.52 -0.12 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.20 -0.12 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.90 -0.11 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.63 -0.11 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.10 -0.21 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 -0.18 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.36 -0.15 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.09 -0.12 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 -0.11 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.68 -0.09 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.53 -0.07 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 -0.07 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
TOTAL CALL 73 6,121 +53
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 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 53 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 33 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 30 0 168 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 284 0
30MAR26 21.00 P 0.00 0.00 0.00 0.40 +0.08 30 0 309 0
30MAR26 22.00 P 0.84 0.84 0.84 1.03 +0.19 32 27 120 -5
30MAR26 23.00 P 0.00 0.00 0.00 1.85 +0.21 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.82 +0.25 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.82 +0.26 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.83 +0.25 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.82 +0.24 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.82 +0.24 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.82 +0.24 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.82 +0.24 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.82 +0.24 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 0.00 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 17 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 165 0
29APR26 19.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 101 0
29APR26 19.50 P 0.19 0.19 0.19 0.20 +0.02 27 15 129 +5
29APR26 20.00 P 0.00 0.00 0.00 0.33 +0.04 28 0 321 0
29APR26 21.00 P 0.00 0.00 0.00 0.70 +0.10 28 0 311 0
29APR26 22.00 P 0.00 0.00 0.00 1.28 +0.17 28 0 113 0
29APR26 23.00 P 0.00 0.00 0.00 2.01 +0.18 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.88 +0.22 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.83 +0.14 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.83 +0.25 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.82 +0.20 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 0.00 27 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.34 +0.04 27 0 8 0
28MAY26 20.00 P 0.00 0.00 0.00 0.49 +0.06 27 0 165 0
28MAY26 21.00 P 0.69 0.69 0.69 0.88 +0.10 27 30 140 +30
28MAY26 22.00 P 0.00 0.00 0.00 1.41 +0.13 26 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.16 +0.19 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 2.96 +0.20 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.84 +0.10 24 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.83 +0.25 27 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.82 +0.20 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.40 +0.05 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.55 +0.06 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.72 +0.08 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 0.90 +0.09 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.40 +0.12 26 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.05 +0.17 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.84 +0.18 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.68 +0.15 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.52 +0.10 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.46 +0.12 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.41 +0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.38 +0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.34 +0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.32 +0.23 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.33 +0.26 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 +0.03 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 +0.04 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.05 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 +0.07 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.05 +0.11 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.24 +0.10 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.75 +0.13 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.47 +0.26 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.20 +0.16 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.78 0.00 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.79 +0.16 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.65 +0.15 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.57 +0.14 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.51 +0.14 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.46 +0.13 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.44 +0.14 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.42 +0.14 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.03 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 +0.03 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.05 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 +0.07 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.07 +0.08 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.26 +0.11 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.46 +0.11 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.97 +0.13 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.59 +0.17 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.20 +0.02 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.94 +0.01 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.79 0.00 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.75 +0.16 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.64 +0.16 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.56 +0.15 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.48 +0.12 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.46 +0.14 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.43 +0.14 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 +0.02 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 +0.02 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.03 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.73 +0.04 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.05 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 +0.08 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 +0.06 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.06 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.66 +0.11 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.17 +0.13 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 +0.15 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.36 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.07 -0.04 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.83 -0.01 22 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.84 +0.16 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.70 +0.16 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.60 +0.14 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.53 +0.15 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.46 +0.14 23 0 0 0
TOTAL PUT 72 5,979 +30
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$ 1.21
30MAR26 0.55 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.31 +0.04 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.27 +0.05 99 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.22 +0.05 82 0 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.18 +0.05 86 0 297 0
30MAR26 1.10 C 0.17 0.17 0.17 0.14 +0.04 81 28 531 0
30MAR26 1.15 C 0.09 0.10 0.08 0.10 +0.03 73 23 121 -3
30MAR26 1.20 C 0.10 0.10 0.06 0.08 +0.03 82 84 205 +24
30MAR26 1.25 C 0.06 0.09 0.05 0.06 +0.02 84 31 199 +15
30MAR26 1.30 C 0.07 0.07 0.04 0.05 +0.03 92 134 554 +31
30MAR26 1.35 C 0.05 0.05 0.04 0.03 +0.02 84 150 473 -59
30MAR26 1.40 C 0.01 0.01 0.01 0.02 +0.01 83 2 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,882 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 96 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 105 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 113 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 121 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 128 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 136 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 142 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 149 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 156 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 162 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 173 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 184 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 195 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 213 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 222 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 0.00 246 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 253 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 260 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 267 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.32 +0.06 82 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.29 +0.05 82 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.27 +0.06 84 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.24 +0.05 82 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.22 +0.06 82 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 +0.05 83 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.18 +0.05 82 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 +0.05 81 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 +0.05 83 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 +0.04 81 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 +0.04 82 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 +0.04 82 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.10 +0.04 83 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.09 +0.04 82 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.08 +0.04 82 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.07 +0.04 81 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.06 +0.04 79 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.05 +0.04 77 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
TOTAL CALL 452 11,616 +8
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 174 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 155 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 136 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 101 0 180 0
30MAR26 1.00 P 0.02 0.02 0.02 0.01 0.00 85 10 510 -10
30MAR26 1.05 P 0.02 0.02 0.02 0.02 0.00 87 5 251 -5
30MAR26 1.10 P 0.03 0.03 0.03 0.03 -0.01 83 10 1,132 -10
30MAR26 1.15 P 0.05 0.05 0.05 0.05 -0.01 86 52 1,111 -52
30MAR26 1.20 P 0.06 0.06 0.06 0.07 -0.01 83 8 477 -3
30MAR26 1.25 P 0.11 0.11 0.11 0.10 -0.01 85 80 184 -1
30MAR26 1.30 P 0.13 0.13 0.13 0.13 -0.03 82 3 523 -3
30MAR26 1.35 P 0.00 0.00 0.00 0.16 -0.03 72 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.20 -0.03 68 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.25 -0.03 79 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.29 -0.04 0 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 -0.04 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 -0.04 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 -0.04 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.54 -0.04 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.59 -0.04 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.64 -0.04 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.69 -0.04 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.79 -0.04 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.09 -0.04 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.19 -0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.99 -0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 +0.01 81 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.12 +0.01 80 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 +0.02 83 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 +0.01 81 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 +0.01 82 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 +0.01 82 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 +0.01 81 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 +0.01 80 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 +0.01 82 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 0.00 80 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 0.00 81 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 0.00 82 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 0.00 82 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 0.00 82 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 -0.01 82 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 -0.01 81 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 -0.01 84 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 -0.01 82 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.73 -0.02 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.78 -0.01 83 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.82 -0.02 80 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.92 -0.02 85 0 0 0
TOTAL PUT 168 7,065 -84
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$ 87.70
30MAR26 45.00 C 0.00 0.00 0.00 42.74 +1.60 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.74 +1.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.74 +1.59 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.74 +1.59 0 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 38.75 +1.60 103 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.75 +1.60 98 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.25 +1.60 84 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.75 +1.60 0 0 0 0
30MAR26 57.50 C 29.80 30.15 29.60 30.25 +1.59 0 8 6 +2
30MAR26 60.00 C 27.50 27.50 27.50 27.76 +1.60 69 4 4 +4
30MAR26 62.50 C 0.00 0.00 0.00 25.26 +1.60 58 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 22.76 +1.60 44 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 20.26 +1.59 0 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 17.76 +1.59 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 15.27 +1.59 35 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 12.78 +1.57 33 0 54 0
30MAR26 77.50 C 10.31 10.31 10.30 10.32 +1.52 33 2 111 -2
30MAR26 80.00 C 7.30 7.35 7.30 7.95 +1.42 33 2 63 0
30MAR26 82.50 C 5.10 5.55 5.10 5.59 +1.20 29 35 72 -28
30MAR26 85.00 C 3.74 3.74 3.74 3.75 +0.93 31 15 86 0
30MAR26 87.50 C 2.29 2.29 2.17 2.32 +0.59 33 15 65 +2
30MAR26 90.00 C 1.34 1.44 1.34 1.37 +0.45 34 7 69 +7
30MAR26 92.50 C 0.87 0.87 0.87 0.69 +0.25 34 8 32 +8
30MAR26 95.00 C 0.00 0.00 0.00 0.32 +0.13 34 0 48 0
30MAR26 97.50 C 0.00 0.00 0.00 0.13 +0.05 34 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 41.77 +1.60 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 40.77 +1.59 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 39.77 +1.59 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 38.78 +1.60 74 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 37.78 +1.60 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 35.28 +1.60 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.79 +1.60 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.29 +1.60 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.79 +1.59 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.30 +1.64 44 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 22.80 +1.64 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 20.31 +1.64 37 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 17.81 +1.63 29 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 15.34 +1.56 33 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 12.90 +1.50 32 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 10.55 +1.40 32 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 8.35 +1.24 32 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 6.19 +1.01 30 0 172 0
29APR26 85.00 C 0.00 0.00 0.00 4.56 +0.81 31 0 158 0
29APR26 87.50 C 0.00 0.00 0.00 3.24 +0.61 31 0 119 0
29APR26 90.00 C 2.20 2.20 2.20 2.31 +0.42 32 6 157 +6
29APR26 92.50 C 0.00 0.00 0.00 1.58 +0.32 33 0 250 0
29APR26 95.00 C 1.18 1.18 1.18 1.02 +0.20 33 1 92 +1
29APR26 97.50 C 0.00 0.00 0.00 0.64 +0.12 32 0 82 0
29APR26 100.00 C 0.00 0.00 0.00 0.40 +0.08 33 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 +0.05 32 0 31 0
29APR26 105.00 C 0.42 0.42 0.42 0.14 +0.02 32 15 15 +14
29APR26 107.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 8 0
28MAY26 52.50 C 0.00 0.00 0.00 35.28 +1.60 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.79 +1.60 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.29 +1.60 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.79 +1.59 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.30 +1.60 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.80 +1.60 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.31 +1.60 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.81 +1.63 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.34 +1.56 29 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 12.92 +1.50 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.62 +1.40 29 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 8.50 +1.24 29 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 6.51 +1.09 28 0 30 0
28MAY26 85.00 C 4.71 4.71 4.71 4.96 +0.87 28 6 34 +1
28MAY26 87.50 C 0.00 0.00 0.00 3.72 +0.61 29 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 2.84 +0.56 29 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 2.12 +0.43 30 0 131 0
28MAY26 95.00 C 1.54 1.61 1.54 1.52 +0.32 30 10 97 +6
28MAY26 97.50 C 0.00 0.00 0.00 1.08 +0.25 30 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.74 +0.17 30 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.51 +0.12 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.34 +0.08 29 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.77 +1.60 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.77 +1.59 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.77 +1.59 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.78 +1.60 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.78 +1.60 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.28 +1.60 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.79 +1.60 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.29 +1.60 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.79 +1.59 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.30 +1.60 36 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 22.80 +1.60 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.31 +1.60 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.82 +1.64 28 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 15.35 +1.55 27 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 12.95 +1.48 27 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 10.69 +1.35 27 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 8.66 +1.18 27 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 6.87 +1.08 26 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 5.36 +0.88 26 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 4.18 +0.66 26 0 30 0
29JUN26 90.00 C 0.00 0.00 0.00 3.26 +0.57 27 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 2.54 +0.47 27 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.91 +0.34 27 0 49 0
29JUN26 97.50 C 0.00 0.00 0.00 1.42 +0.28 27 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 1.03 +0.21 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.74 +0.16 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.52 +0.11 27 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.35 +0.07 27 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 41.77 +1.60 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.77 +1.59 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.77 +1.59 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.78 +1.60 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.78 +1.60 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.28 +1.60 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.79 +1.60 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.29 +1.60 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.79 +1.59 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.30 +1.60 30 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 22.80 +1.60 25 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 20.32 +1.61 25 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 17.88 +1.60 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.56 +1.42 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.42 +1.28 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.52 +1.16 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 9.83 +1.01 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.34 +1.10 25 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.81 +0.74 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.71 +0.67 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 4.75 +0.60 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.90 +0.49 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.17 +0.40 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.59 +0.37 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.08 +0.29 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.65 +0.22 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.32 +0.21 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 +0.16 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.77 +1.60 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.77 +1.59 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.77 +1.59 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.78 +1.60 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.78 +1.60 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.28 +1.60 37 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.79 +1.60 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.29 +1.60 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.79 +1.59 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.30 +1.60 26 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 22.80 +1.60 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.37 +1.64 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 17.88 +1.38 20 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 15.94 +1.25 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 14.03 +1.12 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 12.31 +1.04 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.74 +0.97 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.29 +1.10 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.73 +0.70 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 6.63 +0.67 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.63 +0.57 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 4.72 +0.45 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.99 +0.45 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.32 +0.34 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.75 +0.29 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.28 +0.25 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.85 +0.18 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.58 +0.19 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.29 +1.60 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.79 +1.59 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.31 +1.54 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.93 +1.46 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.71 +1.35 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.24 +1.23 20 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 16.80 +1.24 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.02 +1.13 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.34 +1.02 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.84 +1.00 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.43 +1.18 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.84 +0.76 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.75 +0.75 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.71 +0.62 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.81 +0.58 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.01 +0.50 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.29 +0.44 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.68 +0.39 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.11 +0.32 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.66 +0.30 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.30 +0.24 23 0 0 0
TOTAL CALL 134 3,841 +21
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 -0.06 34 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 0.18 -0.19 34 0 67 0
30MAR26 82.50 P 0.49 0.51 0.49 0.47 -0.40 33 14 313 -14
30MAR26 85.00 P 1.12 1.12 1.12 1.06 -0.69 33 20 101 -10
30MAR26 87.50 P 2.20 2.55 2.16 2.17 -0.92 34 17 53 +17
30MAR26 90.00 P 0.00 0.00 0.00 3.66 -1.20 35 0 1 0
30MAR26 92.50 P 5.30 5.30 5.30 5.40 -1.36 33 1 2 0
30MAR26 95.00 P 0.00 0.00 0.00 7.54 -1.48 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.87 -1.56 33 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.31 -1.59 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.80 -1.60 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.57 -1.72 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.06 -1.74 69 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 -0.05 33 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.13 -0.11 32 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.29 -0.18 33 0 70 0
29APR26 75.00 P 0.00 0.00 0.00 0.56 -0.26 32 0 24 0
29APR26 77.50 P 0.00 0.00 0.00 0.99 -0.37 33 0 124 0
29APR26 80.00 P 0.00 0.00 0.00 1.64 -0.59 33 0 94 0
29APR26 82.50 P 0.00 0.00 0.00 2.47 -0.71 32 0 103 0
29APR26 85.00 P 0.00 0.00 0.00 3.65 -0.88 33 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 5.11 -1.13 33 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 6.82 -1.25 34 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 8.47 -1.34 32 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 10.50 -1.43 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.67 -1.49 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.96 -1.79 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.80 -1.31 43 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.16 -1.35 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.57 -1.36 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.15 -0.06 30 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.30 -0.12 30 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.53 -0.20 30 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.91 -0.28 30 0 2 0
28MAY26 77.50 P 0.00 0.00 0.00 1.42 -0.44 29 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 2.15 -0.58 29 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 3.08 -0.68 30 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.24 -0.92 30 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 5.68 -1.05 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 7.32 -1.18 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.95 -1.19 29 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.89 -1.30 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.98 -1.38 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.18 -1.65 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.87 -1.28 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.20 -1.31 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.57 -1.36 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.22 -0.11 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.42 -0.15 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.71 -0.24 27 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 1.14 -0.34 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.73 -0.46 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.50 -0.60 27 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 3.48 -0.73 27 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 4.61 -0.93 27 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 5.94 -1.14 27 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 7.61 -1.18 27 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 9.21 -1.19 27 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.11 -1.29 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.15 -1.37 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.31 -1.53 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.87 -1.28 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.20 -1.31 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.57 -1.36 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.09 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 -0.13 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.65 -0.19 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 -0.27 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.44 -0.34 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.03 -0.42 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.77 -0.50 26 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.66 -0.62 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.70 -0.76 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.92 -0.87 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 7.32 -0.95 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 8.87 -0.75 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.25 -1.12 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.03 -1.21 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.95 -1.26 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.96 -1.80 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.61 -1.35 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.89 -1.40 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.16 -1.45 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 -0.05 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.08 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 -0.13 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.57 -0.17 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 -0.23 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.28 -0.31 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.78 -0.41 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.41 -0.51 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.20 -0.59 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.12 -0.67 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.19 -0.79 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.39 -0.92 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.79 -0.97 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.30 -0.78 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.62 -1.16 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.38 -1.19 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.23 -1.29 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.68 -1.39 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.82 -1.43 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.03 -1.50 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.26 -1.58 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 -0.07 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.38 -0.10 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.59 -0.13 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.86 -0.19 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.24 -0.28 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.71 -0.34 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.30 -0.38 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.00 -0.48 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.80 -0.60 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.79 -0.64 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.88 -0.74 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.09 -0.86 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.48 -0.90 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.97 -1.01 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.25 -1.05 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.95 -1.13 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.18 -0.77 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.16 -0.91 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.20 -1.05 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.37 -1.16 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.58 -1.26 26 0 0 0
TOTAL PUT 52 3,058 -7
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$ 550.00
20MAR26 400.00 C 0.00 0.00 0.00 150.50 -8.14 164 0 3 0
20MAR26 410.00 C 0.00 0.00 0.00 144.29 -4.39 240 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 133.01 -5.62 205 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 122.33 -6.36 179 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 111.09 -7.60 140 0 30 0
20MAR26 450.00 C 0.00 0.00 0.00 101.67 -6.96 140 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 90.11 -8.52 66 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 81.69 -6.95 116 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 72.25 -6.41 111 0 1 0
20MAR26 490.00 C 0.00 0.00 0.00 62.05 -6.66 96 0 0 0
20MAR26 500.00 C 61.00 61.00 61.00 50.49 -8.35 58 10 30 +10
20MAR26 510.00 C 0.00 0.00 0.00 41.53 -7.64 64 0 45 0
20MAR26 520.00 C 42.10 42.10 42.10 32.61 -7.25 62 1 113 -1
20MAR26 530.00 C 30.00 30.50 25.00 23.90 -8.18 56 4 564 0
20MAR26 540.00 C 22.58 22.58 17.00 17.35 -6.60 58 850 1,938 -239
20MAR26 550.00 C 20.17 20.17 11.10 11.46 -5.54 57 228 2,569 +49
20MAR26 560.00 C 13.50 14.25 7.01 7.46 -4.09 58 1,147 2,408 +23
20MAR26 570.00 C 8.06 9.50 4.40 4.69 -2.84 59 3,724 30,834 +95
20MAR26 580.00 C 5.50 5.60 2.37 2.83 -1.87 61 872 11,348 +102
20MAR26 590.00 C 3.80 3.80 1.60 1.64 -1.17 62 1,159 1,520 +188
20MAR26 600.00 C 2.40 2.45 1.00 1.04 -0.58 64 1,002 2,805 +47
20MAR26 610.00 C 1.00 1.30 0.90 0.59 -0.31 65 99 484 +48
20MAR26 620.00 C 0.80 0.88 0.42 0.36 -0.11 68 126 395 +1
20MAR26 630.00 C 0.32 0.32 0.32 0.21 -0.04 69 2 496 -2
20MAR26 640.00 C 0.30 0.30 0.30 0.13 0.00 71 109 512 0
20MAR26 650.00 C 0.20 0.20 0.07 0.07 0.00 72 124 360 +120
20MAR26 660.00 C 0.00 0.00 0.00 0.04 +0.01 73 0 95 0
20MAR26 670.00 C 0.00 0.00 0.00 0.03 +0.01 77 0 35 0
20MAR26 680.00 C 0.00 0.00 0.00 0.02 - 79 0 0 -
27MAR26 430.00 C 0.00 0.00 0.00 122.33 -7.26 96 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 113.62 -6.00 100 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 103.33 -6.34 89 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 93.05 -5.87 80 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 82.80 -6.21 70 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 72.25 -6.92 59 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 62.05 -7.41 51 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 51.31 -8.65 38 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 42.31 -8.47 38 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 33.98 -9.33 39 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 26.72 -6.75 40 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 20.44 -6.58 40 0 50 0
27MAR26 550.00 C 16.20 16.20 14.85 15.16 -5.25 41 40 264 +26
27MAR26 560.00 C 16.67 16.67 10.70 10.70 -4.37 40 160 114 +82
27MAR26 570.00 C 12.60 12.60 7.20 7.50 -3.38 41 91 81 +2
27MAR26 580.00 C 9.41 9.41 5.00 5.06 -2.64 41 430 243 +59
27MAR26 590.00 C 5.32 5.93 3.63 3.33 -1.97 42 110 97 +89
27MAR26 600.00 C 3.85 4.20 2.50 2.15 -1.42 42 159 233 +141
27MAR26 610.00 C 2.95 2.95 2.55 1.35 -1.01 42 7 9 +7
27MAR26 620.00 C 2.00 2.00 1.20 0.84 -0.69 43 11 15 +6
27MAR26 630.00 C 1.25 1.25 1.25 0.49 -0.49 43 1 11 +1
27MAR26 640.00 C 0.00 0.00 0.00 0.30 -0.30 43 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.18 -0.19 44 0 10 0
27MAR26 660.00 C 0.40 0.40 0.40 0.10 -0.13 44 25 25 +25
27MAR26 670.00 C 0.00 0.00 0.00 0.06 -0.08 45 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 232.75 -5.98 169 0 1,972 0
30MAR26 330.00 C 0.00 0.00 0.00 223.12 -11.98 165 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 213.14 -7.98 157 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 203.14 -5.86 149 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 191.61 -13.21 121 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 181.18 -7.72 107 0 38 0
30MAR26 380.00 C 0.00 0.00 0.00 172.50 -8.48 119 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 161.22 -7.82 94 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 151.23 -7.74 88 0 188 0
30MAR26 410.00 C 0.00 0.00 0.00 144.29 -4.69 113 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 133.01 -6.00 96 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 122.33 -7.26 83 0 700 0
30MAR26 440.00 C 0.00 0.00 0.00 113.62 -6.00 87 0 617 0
30MAR26 450.00 C 0.00 0.00 0.00 103.33 -8.91 78 0 391 0
30MAR26 460.00 C 102.26 102.26 102.26 93.05 -8.94 69 1 152 0
30MAR26 470.00 C 0.00 0.00 0.00 82.80 -8.98 61 2 625 -2
30MAR26 480.00 C 0.00 0.00 0.00 72.25 -7.02 51 0 1,514 0
30MAR26 490.00 C 0.00 0.00 0.00 62.05 -9.50 44 0 1,129 0
30MAR26 500.00 C 65.21 65.21 52.34 52.52 -8.13 40 426 3,756 +152
30MAR26 510.00 C 57.18 57.23 43.25 43.94 -7.94 40 1,121 8,246 +259
30MAR26 520.00 C 47.40 47.40 34.73 35.00 -8.31 37 1,722 14,352 +229
30MAR26 530.00 C 36.62 37.10 27.50 27.50 -7.51 37 620 7,552 +125
30MAR26 540.00 C 32.05 32.05 20.80 20.90 -6.12 36 1,081 6,651 -154
30MAR26 550.00 C 24.60 24.60 15.04 15.50 -4.96 36 1,541 13,207 -188
30MAR26 560.00 C 18.30 18.55 10.88 11.28 -4.57 37 3,434 17,738 -742
30MAR26 570.00 C 13.92 13.92 7.60 8.02 -3.58 37 21,996 29,021 +17,871
30MAR26 580.00 C 10.00 10.00 5.20 5.62 -2.59 38 1,750 20,868 -148
30MAR26 590.00 C 6.78 6.78 3.70 3.84 -1.76 38 978 27,849 +185
30MAR26 600.00 C 5.16 5.30 2.60 2.58 -1.13 39 1,872 22,152 +516
30MAR26 610.00 C 3.30 3.30 1.88 1.72 -0.66 39 1,062 9,202 +190
30MAR26 620.00 C 2.60 2.66 1.40 1.13 -0.40 40 388 17,279 -25
30MAR26 630.00 C 1.74 1.95 1.00 0.71 -0.27 40 2,486 16,163 +1,908
30MAR26 640.00 C 0.65 1.35 0.65 0.48 -0.12 41 4 12,896 +1
30MAR26 650.00 C 1.05 1.05 0.56 0.31 -0.06 42 529 21,524 -3
30MAR26 660.00 C 0.41 0.41 0.41 0.19 -0.04 42 1 8,936 0
30MAR26 670.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 17,895 0
30MAR26 680.00 C 0.40 0.40 0.40 0.08 +0.04 43 60 8,019 +40
30MAR26 690.00 C 0.00 0.00 0.00 0.05 +0.03 43 1 6,278 +1
30MAR26 700.00 C 0.22 0.22 0.14 0.04 +0.03 45 113 9,922 +4
30MAR26 710.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 2,132 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,389 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,558 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,351 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,142 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,413 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 69 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 74 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 75 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 78 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,216 0
29APR26 380.00 C 172.49 173.65 172.49 173.36 -7.62 66 120 60 +60
29APR26 390.00 C 0.00 0.00 0.00 163.67 -7.31 64 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 155.80 -5.32 69 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 145.24 -6.03 63 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 135.39 -6.12 59 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 125.26 -6.51 54 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 115.20 -6.82 50 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 105.26 -7.13 46 0 10 0
29APR26 460.00 C 101.10 102.00 101.10 93.05 -8.94 34 2 92 +1
29APR26 470.00 C 0.00 0.00 0.00 83.40 -8.38 32 0 203 0
29APR26 480.00 C 0.00 0.00 0.00 74.38 -7.38 32 0 132 0
29APR26 490.00 C 0.00 0.00 0.00 66.57 -6.24 34 0 171 0
29APR26 500.00 C 0.00 0.00 0.00 55.67 -9.24 28 0 903 0
29APR26 510.00 C 57.00 57.00 50.00 51.06 -5.82 34 27 2,013 -25
29APR26 520.00 C 51.00 51.00 43.00 43.56 -6.55 33 28 3,099 -15
29APR26 530.00 C 41.40 42.00 36.00 36.00 -5.40 32 62 4,224 -38
29APR26 540.00 C 36.15 36.30 29.90 30.44 -4.42 32 59 1,799 -25
29APR26 550.00 C 33.50 33.50 24.05 24.80 -4.77 31 1,342 4,956 +87
29APR26 560.00 C 23.95 26.40 19.59 20.20 -5.00 31 1,132 9,587 -429
29APR26 570.00 C 21.59 21.59 15.90 16.00 -4.50 31 632 10,133 +264
29APR26 580.00 C 17.16 17.80 12.97 12.78 -3.70 31 749 5,364 +475
29APR26 590.00 C 15.00 15.00 10.50 9.97 -3.54 31 564 2,603 +104
29APR26 600.00 C 12.50 12.50 8.35 7.68 -3.16 31 1,105 9,756 +144
29APR26 610.00 C 10.00 10.00 6.70 5.83 -2.67 31 117 3,234 +53
29APR26 620.00 C 7.80 7.80 5.50 4.38 -2.21 31 378 6,281 -56
29APR26 630.00 C 6.53 6.53 4.55 3.24 -1.82 31 339 3,543 +84
29APR26 640.00 C 5.00 5.00 4.22 2.37 -1.47 31 17 3,457 +9
29APR26 650.00 C 4.65 4.65 3.36 1.72 -1.17 31 154 3,318 +100
29APR26 660.00 C 3.65 3.65 3.12 1.23 -0.92 31 15 2,153 +13
29APR26 670.00 C 2.85 2.85 2.85 0.87 -0.71 31 10 1,604 +10
29APR26 680.00 C 2.55 2.55 2.23 0.59 -0.56 30 12 2,731 +4
29APR26 690.00 C 2.20 2.20 2.20 0.41 -0.42 30 25 4,857 +25
29APR26 700.00 C 2.00 2.00 1.68 0.28 -0.32 30 119 8,522 +2
29APR26 710.00 C 0.00 0.00 0.00 0.19 -0.22 30 0 802 0
29APR26 720.00 C 0.00 0.00 0.00 0.13 -0.17 30 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.08 -0.13 30 0 567 0
29APR26 740.00 C 1.20 1.20 1.20 0.05 -0.09 30 10 103 +10
29APR26 750.00 C 0.00 0.00 0.00 0.04 -0.06 31 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 30 0
29APR26 780.00 C 0.69 0.69 0.69 0.01 -0.02 30 6 142 +6
29APR26 790.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 34 0 470 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 152 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 241 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 42 0 242 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 345 0
29APR26 920.00 C 0.10 0.10 0.07 0.01 0.00 44 100 1,479 +100
28MAY26 380.00 C 0.00 0.00 0.00 173.78 -8.13 54 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 163.67 -8.41 50 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 156.40 -5.95 57 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 146.42 -6.24 53 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 136.42 -6.56 50 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 126.51 -6.90 46 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 116.75 -7.09 44 0 31 0
28MAY26 450.00 C 115.00 117.00 115.00 105.26 -9.10 37 2 108 -2
28MAY26 460.00 C 0.00 0.00 0.00 94.94 -10.06 33 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 88.66 -5.13 37 0 45 0
28MAY26 480.00 C 78.50 78.50 78.50 77.57 -10.01 32 1 773 0
28MAY26 490.00 C 0.00 0.00 0.00 69.34 -7.29 32 0 924 0
28MAY26 500.00 C 68.60 68.60 68.60 61.46 -7.16 31 50 1,951 0
28MAY26 510.00 C 66.30 66.30 55.61 54.16 -6.82 31 90 2,356 +30
28MAY26 520.00 C 0.00 0.00 0.00 47.23 -6.27 31 0 3,328 0
28MAY26 530.00 C 45.80 46.00 45.80 41.92 -6.58 32 52 1,942 +50
28MAY26 540.00 C 41.10 41.10 39.55 35.72 -5.57 31 60 1,706 +60
28MAY26 550.00 C 37.62 37.62 30.56 30.30 -5.77 31 159 1,596 +150
28MAY26 560.00 C 32.06 32.06 26.43 25.91 -5.13 31 67 4,337 +5
28MAY26 570.00 C 26.19 26.19 26.19 22.01 -4.48 31 1 1,661 +1
28MAY26 580.00 C 23.44 23.44 18.26 18.79 -3.51 31 130 2,941 -85
28MAY26 590.00 C 19.21 19.22 16.00 15.57 -3.55 31 75 7,110 -39
28MAY26 600.00 C 18.00 18.00 13.50 13.40 -2.65 32 73 28,261 +50
28MAY26 610.00 C 13.55 13.71 12.93 11.17 -2.30 32 106 2,352 -30
28MAY26 620.00 C 11.53 11.53 10.76 9.45 -1.67 32 27 2,861 +14
28MAY26 630.00 C 10.76 10.76 9.43 7.82 -1.48 32 119 2,257 +62
28MAY26 640.00 C 8.57 8.57 8.07 6.61 -1.00 33 30 3,724 +25
28MAY26 650.00 C 7.85 7.91 6.06 5.44 -0.86 33 59 3,292 -13
28MAY26 660.00 C 6.45 6.45 5.99 4.61 -0.51 33 50 4,763 +33
28MAY26 670.00 C 6.14 6.14 5.07 3.80 -0.40 33 86 5,259 -31
28MAY26 680.00 C 5.07 5.07 4.14 3.11 -0.27 33 57 3,078 +50
28MAY26 690.00 C 4.46 4.46 3.97 2.58 -0.19 34 17 349 +14
28MAY26 700.00 C 3.51 3.60 3.51 2.15 -0.05 34 6 17,960 0
28MAY26 710.00 C 3.19 3.19 3.19 1.81 +0.01 34 4 3,121 +4
28MAY26 720.00 C 0.00 0.00 0.00 1.47 +0.06 34 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 1.30 +0.14 35 0 11,145 0
28MAY26 740.00 C 0.00 0.00 0.00 1.05 +0.17 35 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.87 +0.16 35 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.74 +0.18 35 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.62 +0.17 36 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.52 +0.16 36 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.44 +0.17 36 0 246 0
28MAY26 800.00 C 1.40 1.40 1.40 0.38 +0.16 36 12 560 +12
28MAY26 810.00 C 0.00 0.00 0.00 0.31 +0.13 37 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.27 +0.13 37 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.23 +0.12 37 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.19 +0.11 37 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.16 +0.09 38 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.14 +0.09 38 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.12 +0.08 38 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.10 +0.07 38 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.09 +0.07 39 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.08 +0.07 39 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 175.80 -6.15 53 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 166.78 -5.46 53 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 156.72 -5.82 49 0 74 0
29JUN26 410.00 C 0.00 0.00 0.00 146.42 -6.56 45 0 46 0
29JUN26 420.00 C 143.43 143.43 143.43 136.90 -6.53 43 1 80 0
29JUN26 430.00 C 0.00 0.00 0.00 127.19 -6.82 41 0 42 0
29JUN26 440.00 C 0.00 0.00 0.00 117.68 -7.01 39 0 88 0
29JUN26 450.00 C 0.00 0.00 0.00 108.39 -7.13 38 0 331 0
29JUN26 460.00 C 0.00 0.00 0.00 96.43 -10.90 31 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 88.66 -6.84 32 0 75 0
29JUN26 480.00 C 0.00 0.00 0.00 79.86 -7.72 31 0 180 0
29JUN26 490.00 C 0.00 0.00 0.00 72.09 -7.08 31 0 358 0
29JUN26 500.00 C 0.00 0.00 0.00 64.74 -8.35 30 0 6,632 0
29JUN26 510.00 C 69.47 69.47 69.47 59.40 -5.40 32 33 2,860 0
29JUN26 520.00 C 52.30 52.30 52.30 52.30 -5.08 31 10 8,468 0
29JUN26 530.00 C 52.00 52.00 46.20 46.40 -5.06 31 342 4,156 +98
29JUN26 540.00 C 44.09 44.09 44.09 40.14 -5.35 30 29 1,461 -29
29JUN26 550.00 C 43.00 43.00 34.80 35.37 -5.07 30 258 6,540 -137
29JUN26 560.00 C 35.50 36.00 30.80 30.40 -5.10 30 4,040 7,286 +4,014
29JUN26 570.00 C 33.00 33.00 26.23 26.23 -4.88 30 336 3,608 +212
29JUN26 580.00 C 27.50 27.50 22.79 22.88 -4.30 30 401 4,336 +29
29JUN26 590.00 C 22.88 22.88 20.25 19.77 -3.70 30 63 4,708 0
29JUN26 600.00 C 21.92 22.20 17.40 16.73 -3.70 30 2,885 23,607 -953
29JUN26 610.00 C 19.00 19.00 17.43 14.32 -3.13 30 5 8,321 +1
29JUN26 620.00 C 16.50 16.50 13.51 11.99 -3.12 30 9 16,783 +5
29JUN26 630.00 C 14.45 14.45 11.56 10.17 -2.62 30 110 10,573 +100
29JUN26 640.00 C 13.00 13.00 10.30 8.43 -2.59 30 16 5,015 -14
29JUN26 650.00 C 11.14 11.14 11.14 7.09 -2.18 29 2 6,415 +2
29JUN26 660.00 C 9.13 9.53 9.00 5.80 -2.13 29 316 17,348 +1
29JUN26 670.00 C 7.07 7.20 7.07 4.85 -1.80 29 2 13,458 -1
29JUN26 680.00 C 7.24 7.24 6.37 3.80 -1.83 29 33 26,001 +1
29JUN26 690.00 C 6.93 6.93 6.93 3.17 -1.56 29 1 7,232 +1
29JUN26 700.00 C 6.15 6.15 5.28 2.61 -1.32 29 19 27,139 +1
29JUN26 710.00 C 0.00 0.00 0.00 2.09 -1.13 29 0 1,714 0
29JUN26 720.00 C 0.00 0.00 0.00 1.67 -1.04 29 0 3,695 0
29JUN26 730.00 C 4.03 4.03 3.85 1.35 -0.88 29 61 8,350 +59
29JUN26 740.00 C 0.00 0.00 0.00 1.09 -0.75 29 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.87 -0.65 29 0 5,833 0
29JUN26 760.00 C 0.00 0.00 0.00 0.74 -0.53 29 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.62 -0.40 29 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.52 -0.34 30 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.44 -0.27 30 0 202 0
29JUN26 800.00 C 2.50 2.50 2.35 0.38 -0.19 30 14 17,861 -14
29JUN26 810.00 C 0.00 0.00 0.00 0.31 -0.17 30 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.27 -0.12 31 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.23 -0.08 31 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.09 0.00 32 0 88 0
29JUN26 900.00 C 1.11 1.11 1.08 0.08 0.00 32 50 149 +50
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 71 0
29JUN26 920.00 C 0.88 0.93 0.88 0.01 -0.04 28 20 1,054 +20
29SEP26 380.00 C 0.00 0.00 0.00 178.79 -6.86 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 169.15 -7.12 41 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 160.63 -6.42 41 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 152.35 -5.69 40 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 142.34 -6.69 38 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 133.64 -6.59 37 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 126.41 -5.04 37 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 118.13 -5.03 36 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 109.95 -4.95 35 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 102.34 -4.80 35 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 94.98 -1.60 34 2 69 0
29SEP26 490.00 C 0.00 0.00 0.00 87.70 -1.87 34 0 130 0
29SEP26 500.00 C 0.00 0.00 0.00 76.40 -6.39 30 0 1,178 0
29SEP26 510.00 C 79.47 80.26 79.47 71.96 -4.33 31 36 1,253 +30
29SEP26 520.00 C 0.00 0.00 0.00 67.53 -2.69 32 0 2,748 0
29SEP26 530.00 C 0.00 0.00 0.00 59.86 -6.26 30 0 1,148 0
29SEP26 540.00 C 54.51 54.51 54.51 54.61 -4.28 30 1 2,016 0
29SEP26 550.00 C 53.58 53.58 52.70 50.36 -4.58 30 36 1,781 +30
29SEP26 560.00 C 50.25 50.25 50.25 44.84 -5.21 30 1 2,778 +1
29SEP26 570.00 C 0.00 0.00 0.00 40.41 -5.17 30 0 1,438 0
29SEP26 580.00 C 0.00 0.00 0.00 36.23 -4.53 29 0 4,696 0
29SEP26 590.00 C 36.46 36.46 36.46 32.04 -4.50 29 30 561 0
29SEP26 600.00 C 35.00 35.50 30.20 28.39 -3.93 29 2,019 8,733 -1,311
29SEP26 610.00 C 32.50 32.50 32.50 24.94 -3.75 28 4 4,535 +4
29SEP26 620.00 C 25.21 25.21 25.21 21.74 -3.47 28 1 3,890 0
29SEP26 630.00 C 25.56 25.65 22.50 18.98 -3.03 28 133 4,180 +132
29SEP26 640.00 C 0.00 0.00 0.00 16.23 -2.99 27 0 5,499 0
29SEP26 650.00 C 22.45 22.45 18.75 14.08 -2.36 27 16 15,676 +7
29SEP26 660.00 C 0.00 0.00 0.00 11.93 -2.34 27 4,000 6,214 +4,000
29SEP26 670.00 C 0.00 0.00 0.00 10.16 -1.93 26 0 2,006 0
29SEP26 680.00 C 15.63 15.63 15.63 8.53 -1.77 26 1 733 0
29SEP26 690.00 C 15.07 15.07 15.07 7.10 -1.55 26 75 306 0
29SEP26 700.00 C 13.30 13.30 13.13 5.91 -1.29 25 7 2,403 -5
29SEP26 710.00 C 0.00 0.00 0.00 4.66 -1.33 25 0 314 0
29SEP26 720.00 C 11.53 11.53 11.41 3.84 -1.02 25 64 1,780 0
29SEP26 730.00 C 0.00 0.00 0.00 3.04 -0.96 24 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 2.47 -0.69 24 0 514 0
29SEP26 750.00 C 8.70 8.70 8.70 1.91 -0.66 24 10 1,746 0
29SEP26 760.00 C 0.00 0.00 0.00 1.53 -0.38 23 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.15 -0.38 23 0 1,048 0
29SEP26 780.00 C 0.00 0.00 0.00 0.90 -0.25 23 0 970 0
29SEP26 790.00 C 0.00 0.00 0.00 0.66 -0.24 23 0 96 0
29SEP26 800.00 C 5.80 5.80 5.80 0.52 -0.13 22 10 480 +10
29SEP26 810.00 C 0.00 0.00 0.00 0.36 -0.14 22 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.27 -0.12 22 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.23 -0.08 22 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 0.19 -0.07 22 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.09 0.00 23 0 30 0
29SEP26 900.00 C 3.13 3.13 3.13 0.08 0.00 23 5 75 +5
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.05 20 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 22 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 23 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29SEP26 1,000.00 C 1.84 1.84 1.57 0.01 0.00 23 6 702 +4
30DEC26 380.00 C 0.00 0.00 0.00 183.48 -6.45 39 0 61 0
30DEC26 390.00 C 0.00 0.00 0.00 174.54 -6.26 38 0 120 0
30DEC26 400.00 C 172.07 172.07 172.07 165.01 -6.76 36 1 879 0
30DEC26 410.00 C 0.00 0.00 0.00 157.09 -5.89 36 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 148.82 -5.55 35 0 280 0
30DEC26 430.00 C 0.00 0.00 0.00 140.56 -5.40 35 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 132.54 -5.32 34 0 53 0
30DEC26 450.00 C 133.05 133.05 129.00 124.84 -4.98 33 2 491 +1
30DEC26 460.00 C 0.00 0.00 0.00 117.14 -5.18 33 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 109.95 -4.88 32 0 13 0
30DEC26 480.00 C 0.00 0.00 0.00 102.90 -4.90 32 0 761 0
30DEC26 490.00 C 0.00 0.00 0.00 95.89 -2.16 32 0 521 0
30DEC26 500.00 C 96.00 96.00 93.00 86.94 -7.35 30 7 1,023 0
30DEC26 510.00 C 0.00 0.00 0.00 80.77 -4.90 29 0 291 0
30DEC26 520.00 C 80.33 80.33 79.78 74.84 -4.94 29 5 882 0
30DEC26 530.00 C 0.00 0.00 0.00 69.41 -4.86 29 0 1,322 0
30DEC26 540.00 C 71.23 71.23 66.60 65.89 -5.34 30 13 1,713 -2
30DEC26 550.00 C 61.08 61.08 61.00 60.68 -1.44 30 11 5,528 +1
30DEC26 560.00 C 61.23 61.23 58.00 55.86 -5.37 29 5 1,866 +1
30DEC26 570.00 C 57.06 58.49 57.06 51.23 -5.53 29 5 4,258 +1
30DEC26 580.00 C 0.00 0.00 0.00 47.10 -5.17 29 0 4,667 0
30DEC26 590.00 C 46.00 46.00 44.40 43.02 -5.32 29 2 3,007 +1
30DEC26 600.00 C 40.78 40.94 40.78 39.38 -5.25 29 2 11,858 0
30DEC26 610.00 C 38.20 38.20 38.20 36.02 -4.90 29 10 2,445 0
30DEC26 620.00 C 38.30 38.30 35.00 32.89 -4.77 28 21 2,334 -1
30DEC26 630.00 C 0.00 0.00 0.00 29.76 -4.92 28 0 1,589 0
30DEC26 640.00 C 30.66 30.66 30.66 27.05 -4.65 28 2 2,280 0
30DEC26 650.00 C 32.00 32.00 26.99 24.58 -4.38 28 3 2,226 +1
30DEC26 660.00 C 0.00 0.00 0.00 22.11 -4.52 28 0 1,783 0
30DEC26 670.00 C 0.00 0.00 0.00 19.94 -4.36 28 0 585 0
30DEC26 680.00 C 0.00 0.00 0.00 18.04 -3.93 28 0 358 0
30DEC26 690.00 C 0.00 0.00 0.00 16.15 -4.05 28 1 289 +1
30DEC26 700.00 C 20.44 20.44 18.20 14.40 -4.04 28 58 13,666 -17
30DEC26 710.00 C 0.00 0.00 0.00 13.00 -3.67 27 0 141 0
30DEC26 720.00 C 0.00 0.00 0.00 11.59 -3.53 27 0 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 10.19 -3.63 27 0 87 0
30DEC26 740.00 C 0.00 0.00 0.00 9.17 -3.35 27 0 4,381 0
30DEC26 750.00 C 14.00 14.00 14.00 8.16 -3.06 27 9 12,367 -9
30DEC26 760.00 C 0.00 0.00 0.00 6.93 -3.28 27 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 6.34 -2.95 27 0 290 0
30DEC26 780.00 C 0.00 0.00 0.00 5.63 -2.74 27 0 1,722 0
30DEC26 790.00 C 0.00 0.00 0.00 4.92 -2.52 27 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 4.15 -2.63 26 0 373 0
30DEC26 810.00 C 0.00 0.00 0.00 3.69 -2.46 26 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 3.23 -2.28 26 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 2.76 -2.12 26 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 2.43 -2.00 26 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 2.19 -1.82 26 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 1.88 -1.71 26 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.56 -1.61 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.37 -1.48 26 0 100 0
30DEC26 890.00 C 0.00 0.00 0.00 1.18 -1.40 25 0 66 0
30DEC26 900.00 C 0.00 0.00 0.00 0.99 -1.32 25 0 366 0
30DEC26 910.00 C 0.00 0.00 0.00 0.85 -1.19 25 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.74 -1.06 25 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.62 -0.96 25 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.52 -0.90 25 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.45 -0.81 25 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.38 -0.72 25 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.31 -0.67 25 0 84 0
30DEC26 980.00 C 0.00 0.00 0.00 0.26 -0.63 25 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.23 -0.56 25 0 31 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.19 -0.53 24 0 2,023 0
30MAR27 380.00 C 0.00 0.00 0.00 187.17 -8.82 36 0 61 0
30MAR27 390.00 C 0.00 0.00 0.00 178.57 -8.81 35 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 169.97 -8.80 34 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 161.81 -8.64 34 0 9 0
30MAR27 420.00 C 0.00 0.00 0.00 153.70 -7.73 33 0 431 0
30MAR27 430.00 C 0.00 0.00 0.00 145.75 -8.44 32 0 24 0
30MAR27 440.00 C 0.00 0.00 0.00 138.22 -8.34 32 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 130.69 -8.31 32 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 123.51 -7.93 31 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 116.64 -7.90 31 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 109.77 -7.86 31 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 103.37 -7.35 30 0 96 0
30MAR27 500.00 C 0.00 0.00 0.00 94.40 -9.29 29 0 78 0
30MAR27 510.00 C 0.00 0.00 0.00 88.42 -7.06 29 0 161 0
30MAR27 520.00 C 0.00 0.00 0.00 85.43 -4.04 30 0 32 0
30MAR27 530.00 C 0.00 0.00 0.00 80.05 -4.07 30 0 64 0
30MAR27 540.00 C 78.85 78.85 78.85 74.67 -4.18 29 2 107 0
30MAR27 550.00 C 0.00 0.00 0.00 66.15 -7.41 28 0 47 0
30MAR27 560.00 C 0.00 0.00 0.00 65.09 -5.76 29 0 165 0
30MAR27 570.00 C 0.00 0.00 0.00 60.39 -5.81 29 0 996 0
30MAR27 580.00 C 57.00 57.00 57.00 55.89 -5.92 29 2 351 +2
30MAR27 590.00 C 0.00 0.00 0.00 51.96 -5.71 28 0 400 0
30MAR27 600.00 C 55.77 55.77 53.88 48.03 -6.03 28 18 1,998 +18
30MAR27 610.00 C 0.00 0.00 0.00 44.08 -6.37 28 0 1,300 0
30MAR27 620.00 C 46.84 46.84 46.84 40.82 -6.02 28 15 1,631 +15
30MAR27 630.00 C 41.50 41.50 41.50 37.61 -6.16 28 1 735 +1
30MAR27 640.00 C 0.00 0.00 0.00 34.38 -6.50 28 0 357 0
30MAR27 650.00 C 0.00 0.00 0.00 31.51 -6.48 27 0 80 0
30MAR27 660.00 C 0.00 0.00 0.00 28.95 -6.15 27 0 85 0
30MAR27 670.00 C 0.00 0.00 0.00 26.39 -6.43 27 0 400 0
30MAR27 680.00 C 28.94 29.20 28.88 23.85 -6.73 27 90 164 +90
30MAR27 690.00 C 0.00 0.00 0.00 21.88 -6.46 27 0 92 0
30MAR27 700.00 C 0.00 0.00 0.00 19.90 -6.19 27 0 225 0
30MAR27 710.00 C 0.00 0.00 0.00 17.91 -6.45 27 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 16.19 -6.48 26 0 6 0
30MAR27 730.00 C 0.00 0.00 0.00 14.71 -6.27 26 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 13.22 -6.07 26 0 2,371 0
30MAR27 750.00 C 0.00 0.00 0.00 11.72 -6.18 26 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 10.63 -6.03 26 0 1 0
30MAR27 770.00 C 0.00 0.00 0.00 9.55 -5.88 26 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 8.46 -5.74 26 0 2 0
30MAR27 790.00 C 0.00 0.00 0.00 7.49 -5.52 25 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 6.53 -5.61 25 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 5.79 -5.48 25 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 5.19 -5.21 25 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 4.62 -4.91 25 0 31 0
30MAR27 840.00 C 0.00 0.00 0.00 3.98 -4.76 25 0 2 0
30MAR27 850.00 C 11.00 11.00 11.00 3.57 -4.58 25 6 122 +6
TOTAL CALL 75,940 1,124,034 +28,884
20MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
20MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 58 0 139 0
20MAR26 480.00 P 0.00 0.00 0.00 0.05 +0.03 59 0 211 0
20MAR26 490.00 P 0.18 0.18 0.18 0.14 +0.07 58 5 255 +5
20MAR26 500.00 P 0.35 0.56 0.35 0.38 +0.17 58 220 807 +217
20MAR26 510.00 P 0.54 1.00 0.54 0.93 +0.39 58 72 1,390 +59
20MAR26 520.00 P 1.20 1.82 1.00 1.90 +0.65 56 216 1,120 +102
20MAR26 530.00 P 1.55 3.52 1.51 3.69 +1.23 55 839 1,911 -20
20MAR26 540.00 P 3.30 6.50 3.10 6.54 +2.02 55 916 3,700 +415
20MAR26 550.00 P 5.50 11.10 5.40 10.66 +2.91 53 1,832 1,637 +74
20MAR26 560.00 P 9.50 16.68 9.00 16.63 +4.43 54 380 460 +56
20MAR26 570.00 P 14.40 23.80 14.40 25.21 +6.81 63 64 122 +26
20MAR26 580.00 P 0.00 0.00 0.00 31.72 +6.56 52 0 129 0
20MAR26 590.00 P 0.00 0.00 0.00 41.59 +7.99 62 0 2 0
20MAR26 600.00 P 0.00 0.00 0.00 50.92 +7.97 64 0 2 0
20MAR26 610.00 P 0.00 0.00 0.00 62.32 +10.06 91 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 70.27 +8.41 67 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 82.36 +10.70 111 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 90.06 +8.50 70 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 100.02 +8.51 72 0 0 0
20MAR26 660.00 P 0.00 0.00 0.00 110.01 +8.51 75 0 0 0
20MAR26 670.00 P 0.00 0.00 0.00 121.06 +9.56 125 0 0 0
20MAR26 680.00 P 0.00 0.00 0.00 130.00 - 0 0 0 -
27MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 5 0
27MAR26 470.00 P 0.00 0.00 0.00 0.05 -0.09 37 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 0.16 -0.13 37 0 5 0
27MAR26 490.00 P 0.00 0.00 0.00 0.43 -0.14 38 0 7 0
27MAR26 500.00 P 1.14 1.40 1.14 0.99 -0.12 38 15 35 +15
27MAR26 510.00 P 1.52 2.30 1.40 2.01 +0.07 39 23 114 +23
27MAR26 520.00 P 2.52 3.75 2.42 3.74 +0.71 39 154 205 +122
27MAR26 530.00 P 3.26 6.14 3.26 6.05 +1.16 39 276 384 +251
27MAR26 540.00 P 6.80 8.90 5.57 9.43 +1.96 38 615 636 +493
27MAR26 550.00 P 9.46 14.20 9.46 13.88 +3.01 38 162 119 +71
27MAR26 560.00 P 14.10 18.00 14.05 20.00 +4.61 39 62 93 +61
27MAR26 570.00 P 0.00 0.00 0.00 26.24 +4.77 38 0 2 0
27MAR26 580.00 P 0.00 0.00 0.00 34.56 +5.94 41 0 0 0
27MAR26 590.00 P 0.00 0.00 0.00 42.89 +7.73 41 0 0 0
27MAR26 600.00 P 51.00 51.00 51.00 51.77 +6.51 42 2 4 0
27MAR26 610.00 P 0.00 0.00 0.00 62.32 +9.50 51 0 0 0
27MAR26 620.00 P 0.00 0.00 0.00 70.55 +7.89 42 0 0 0
27MAR26 630.00 P 0.00 0.00 0.00 82.36 +10.21 62 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 90.11 +8.28 43 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 100.03 +8.38 44 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 110.01 +8.46 46 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 121.06 +9.55 70 0 0 0
27MAR26 680.00 P 0.00 0.00 0.00 130.00 - 0 0 0 -
30MAR26 320.00 P 0.01 0.01 0.01 0.01 0.00 88 30 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 79 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 57 0 1,073 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,115 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,625 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,588 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6,112 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,362 0
30MAR26 450.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 4,992 0
30MAR26 460.00 P 0.28 0.28 0.28 0.06 0.00 37 2 4,075 -2
30MAR26 470.00 P 0.38 0.44 0.36 0.15 +0.01 37 438 7,757 +300
30MAR26 480.00 P 0.50 0.82 0.50 0.35 +0.05 37 25 9,163 -2
30MAR26 490.00 P 0.80 1.10 0.80 0.73 +0.12 37 506 10,490 +48
30MAR26 500.00 P 1.20 1.75 1.03 1.41 +0.24 37 561 22,045 -205
30MAR26 510.00 P 1.60 2.68 1.55 2.58 +0.51 37 823 11,951 +9
30MAR26 520.00 P 2.50 4.38 2.30 4.08 +0.75 36 801 14,534 +267
30MAR26 530.00 P 4.00 6.70 3.60 6.57 +1.30 35 1,479 11,188 +871
30MAR26 540.00 P 5.80 10.15 5.80 9.94 +1.96 35 1,016 11,299 +620
30MAR26 550.00 P 8.90 15.00 8.80 14.40 +2.73 35 1,429 10,989 +724
30MAR26 560.00 P 13.00 20.45 13.00 20.20 +3.87 35 2,850 15,629 +74
30MAR26 570.00 P 18.77 26.86 18.77 26.59 +4.92 35 701 9,211 +369
30MAR26 580.00 P 25.00 32.88 25.00 35.18 +5.94 38 45 11,478 -24
30MAR26 590.00 P 38.19 38.19 36.00 42.89 +7.47 36 2 9,100 -1
30MAR26 600.00 P 46.00 52.80 46.00 52.94 +7.68 42 12 16,798 -3
30MAR26 610.00 P 0.00 0.00 0.00 62.32 +9.50 45 0 12,557 0
30MAR26 620.00 P 63.00 63.00 63.00 70.74 +8.08 40 1 7,380 0
30MAR26 630.00 P 70.00 70.24 69.88 82.36 +10.21 54 42 4,480 -31
30MAR26 640.00 P 0.00 0.00 0.00 90.19 +8.36 41 0 1,696 0
30MAR26 650.00 P 0.00 0.00 0.00 100.07 +8.42 41 0 10,153 0
30MAR26 660.00 P 108.95 109.07 108.95 110.02 +8.47 42 50 524 0
30MAR26 670.00 P 0.00 0.00 0.00 121.06 +9.55 62 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 130.00 +8.50 0 0 4 0
30MAR26 690.00 P 138.92 139.53 138.42 140.00 +8.50 0 300 429 +300
30MAR26 700.00 P 0.00 0.00 0.00 150.00 +8.50 0 0 74 0
30MAR26 710.00 P 0.00 0.00 0.00 160.00 +8.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 170.00 +8.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 180.00 +8.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 190.00 +8.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 200.00 +8.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 210.00 +8.30 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 220.00 +8.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 230.00 +8.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 240.00 +8.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 250.00 +8.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 260.00 +8.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 270.00 +8.30 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 280.00 +8.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 290.00 +8.31 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 300.00 +8.31 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 310.00 +8.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 320.00 +8.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 330.00 +8.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 340.00 +8.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 350.00 +8.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 360.00 +8.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 370.00 +8.50 0 0 0 0
29APR26 380.00 P 0.20 0.23 0.20 0.01 0.00 34 96 635 +96
29APR26 390.00 P 0.24 0.24 0.24 0.03 +0.02 35 5 169 +5
29APR26 400.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 335 0
29APR26 410.00 P 0.00 0.00 0.00 0.10 +0.09 34 0 662 0
29APR26 420.00 P 0.60 0.60 0.60 0.17 +0.14 33 1 810 -1
29APR26 430.00 P 0.00 0.00 0.00 0.30 +0.22 33 0 283 0
29APR26 440.00 P 0.98 1.13 0.98 0.53 +0.36 33 20 1,552 +20
29APR26 450.00 P 1.47 1.47 1.44 0.85 +0.52 33 13 1,811 0
29APR26 460.00 P 1.59 1.93 1.58 1.33 +0.70 33 274 2,548 +30
29APR26 470.00 P 2.00 2.43 2.00 2.01 +0.91 32 42 3,400 -16
29APR26 480.00 P 2.54 3.20 2.54 2.99 +1.17 32 299 4,007 -12
29APR26 490.00 P 3.56 4.45 3.20 4.10 +1.23 32 412 6,370 +21
29APR26 500.00 P 4.63 6.00 4.26 5.73 +1.40 31 853 7,833 +6
29APR26 510.00 P 6.31 7.82 5.74 7.85 +1.54 31 694 5,882 -13
29APR26 520.00 P 7.76 10.32 7.76 10.47 +1.62 31 1,548 5,563 +443
29APR26 530.00 P 9.50 13.69 9.50 13.67 +1.76 30 1,084 4,936 +315
29APR26 540.00 P 13.21 17.90 13.21 17.46 +2.21 30 952 6,414 +330
29APR26 550.00 P 18.37 22.45 17.16 21.93 +2.63 30 373 9,908 +164
29APR26 560.00 P 22.38 28.01 21.74 27.50 +3.12 30 455 3,249 +11
29APR26 570.00 P 27.07 29.99 27.07 33.70 +3.75 30 292 1,940 -13
29APR26 580.00 P 33.67 40.96 33.67 39.71 +4.33 29 378 2,274 -169
29APR26 590.00 P 43.06 48.00 43.06 48.74 +6.67 31 3 2,341 0
29APR26 600.00 P 50.75 56.34 50.75 55.73 +5.39 30 492 7,651 +15
29APR26 610.00 P 0.00 0.00 0.00 65.83 +7.35 33 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 72.49 +5.96 29 0 1,941 0
29APR26 630.00 P 0.00 0.00 0.00 82.36 +6.42 32 0 709 0
29APR26 640.00 P 0.00 0.00 0.00 91.16 +6.58 30 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 100.64 +7.58 30 0 286 0
29APR26 660.00 P 0.00 0.00 0.00 110.30 +7.84 30 0 11 0
29APR26 670.00 P 0.00 0.00 0.00 121.06 +9.25 37 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 130.00 +8.27 0 0 130 0
29APR26 690.00 P 0.00 0.00 0.00 143.38 +11.81 49 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 150.00 +8.50 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 160.00 +8.50 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 170.00 +8.50 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 180.00 +8.50 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 190.00 +8.50 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 200.00 +7.94 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 210.00 +8.30 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 220.00 +8.50 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 230.00 +8.50 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 240.00 +8.50 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 250.00 +8.50 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 260.00 +8.50 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 270.00 +8.30 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 280.00 +8.50 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 290.00 +8.31 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 300.00 +8.31 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 310.00 +8.50 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 320.00 +8.50 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 330.00 +8.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 340.00 +8.50 0 0 0 0
29APR26 900.00 P 348.75 348.75 348.75 350.00 +8.50 0 30 30 +30
29APR26 910.00 P 0.00 0.00 0.00 360.00 +8.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 370.00 +8.50 0 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 0.24 +0.11 35 0 392 0
28MAY26 390.00 P 0.00 0.00 0.00 0.37 +0.16 35 0 358 0
28MAY26 400.00 P 0.00 0.00 0.00 0.54 +0.21 34 0 373 0
28MAY26 410.00 P 1.53 1.53 1.53 0.82 +0.31 34 6 115 0
28MAY26 420.00 P 0.00 0.00 0.00 1.19 +0.40 34 0 167 0
28MAY26 430.00 P 0.00 0.00 0.00 1.66 +0.48 33 0 606 0
28MAY26 440.00 P 0.00 0.00 0.00 2.38 +0.68 33 0 3,724 0
28MAY26 450.00 P 3.31 3.66 3.31 3.27 +0.83 33 7 5,940 0
28MAY26 460.00 P 4.38 4.38 4.30 4.30 +0.87 33 16 1,122 -11
28MAY26 470.00 P 4.64 5.50 4.64 5.54 +0.89 32 163 1,525 +25
28MAY26 480.00 P 6.13 6.89 6.13 7.06 +0.94 32 46 2,131 +45
28MAY26 490.00 P 7.00 8.98 7.00 9.01 +1.14 31 3 5,882 -1
28MAY26 500.00 P 9.71 11.21 9.00 11.28 +1.35 31 102 4,443 +51
28MAY26 510.00 P 11.40 13.95 11.40 14.14 +1.85 31 50 7,915 -14
28MAY26 520.00 P 14.00 17.15 14.00 17.36 +2.06 30 85 7,466 +19
28MAY26 530.00 P 17.77 20.42 17.77 20.95 +1.75 30 81 4,044 +46
28MAY26 540.00 P 20.50 25.18 20.50 25.26 +2.67 29 289 4,991 +220
28MAY26 550.00 P 26.00 30.58 26.00 30.18 +3.14 29 325 5,106 +60
28MAY26 560.00 P 31.36 36.20 31.36 36.05 +3.88 30 66 4,770 -8
28MAY26 570.00 P 35.68 37.78 35.68 42.55 +4.76 30 36 1,646 -24
28MAY26 580.00 P 42.17 42.17 42.17 49.17 +4.64 30 2 833 -2
28MAY26 590.00 P 0.00 0.00 0.00 55.58 +4.14 29 0 715 0
28MAY26 600.00 P 0.00 0.00 0.00 65.01 +6.55 31 0 293 0
28MAY26 610.00 P 0.00 0.00 0.00 72.90 +6.42 32 0 2,356 0
28MAY26 620.00 P 0.00 0.00 0.00 81.28 +7.03 32 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 89.73 +7.20 32 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 95.62 +4.69 27 0 36 0
28MAY26 650.00 P 99.00 99.00 99.00 104.56 +4.89 26 1 38 +1
28MAY26 660.00 P 0.00 0.00 0.00 113.50 +4.72 24 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 125.04 +7.12 31 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 134.33 +7.14 31 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 143.92 +7.31 31 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 150.79 +4.76 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 160.91 +5.33 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 173.54 +8.30 34 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 180.36 +5.46 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 192.34 +7.76 29 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 202.84 +8.55 35 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 212.68 +8.71 35 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 221.32 +7.61 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 232.38 +8.87 36 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 241.14 +7.83 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 252.16 +9.04 36 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 260.83 +7.94 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 270.77 +8.03 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 281.90 +9.31 37 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 291.83 +9.31 38 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 301.76 +9.35 38 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 311.70 +9.44 38 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 321.64 +9.42 38 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 331.58 +9.42 39 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 340.15 +6.78 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 351.47 +9.43 39 0 0 0
29JUN26 380.00 P 1.50 1.50 1.10 0.56 +0.14 33 36 3,810 +36
29JUN26 390.00 P 0.00 0.00 0.00 0.82 +0.22 33 0 549 0
29JUN26 400.00 P 0.00 0.00 0.00 1.16 +0.27 32 0 1,602 0
29JUN26 410.00 P 2.60 2.60 2.60 1.65 +0.38 32 10 605 +10
29JUN26 420.00 P 0.00 0.00 0.00 2.22 +0.50 32 0 712 0
29JUN26 430.00 P 0.00 0.00 0.00 3.03 +0.56 32 0 1,904 0
29JUN26 440.00 P 0.00 0.00 0.00 4.02 +0.81 32 0 2,589 0
29JUN26 450.00 P 0.00 0.00 0.00 5.25 +0.94 32 0 5,497 0
29JUN26 460.00 P 5.66 6.78 5.66 6.63 +0.97 31 63 9,304 -14
29JUN26 470.00 P 7.19 8.20 7.19 8.09 +0.90 31 14 2,705 -8
29JUN26 480.00 P 8.43 10.00 8.43 10.00 +0.93 30 7 6,243 -1
29JUN26 490.00 P 10.75 10.75 10.75 12.28 +1.12 30 32 14,660 -30
29JUN26 500.00 P 12.70 14.76 12.48 14.99 +1.65 30 557 17,358 +194
29JUN26 510.00 P 17.91 17.91 17.91 17.94 +1.73 30 6 11,160 +6
29JUN26 520.00 P 19.18 21.10 18.50 21.55 +2.35 29 90 10,017 -63
29JUN26 530.00 P 21.96 25.31 21.96 25.40 +2.68 29 53 4,977 +3
29JUN26 540.00 P 26.28 26.28 26.28 29.77 +2.97 29 1 13,107 0
29JUN26 550.00 P 29.00 35.00 29.00 34.71 +3.31 29 394 9,474 +108
29JUN26 560.00 P 36.00 40.55 34.30 40.55 +4.18 29 4,564 14,895 +2,071
29JUN26 570.00 P 38.68 45.00 38.68 45.91 +3.55 28 64 5,060 +3
29JUN26 580.00 P 47.53 48.10 47.53 53.35 +4.40 29 32 11,007 +2
29JUN26 590.00 P 0.00 0.00 0.00 59.87 +5.22 29 0 3,688 0
29JUN26 600.00 P 61.90 71.21 61.90 67.46 +5.50 29 21 5,525 0
29JUN26 610.00 P 0.00 0.00 0.00 73.06 +5.42 27 0 2,225 0
29JUN26 620.00 P 0.00 0.00 0.00 82.83 +7.68 29 0 5,362 0
29JUN26 630.00 P 0.00 0.00 0.00 94.10 +8.97 32 0 3,475 0
29JUN26 640.00 P 0.00 0.00 0.00 99.02 +8.09 28 0 3,297 0
29JUN26 650.00 P 99.00 99.00 99.00 107.85 +8.18 28 1 1,997 +1
29JUN26 660.00 P 112.00 118.50 112.00 114.27 +5.49 23 11 6,153 +1
29JUN26 670.00 P 0.00 0.00 0.00 130.12 +10.14 35 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 134.87 +7.68 28 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 146.75 +10.14 33 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 155.94 +9.91 33 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 165.42 +9.84 33 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 174.90 +9.66 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 183.98 +9.08 32 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 196.98 +10.96 41 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 203.35 +9.06 33 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 212.74 +8.77 31 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 221.32 +7.24 0 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 232.38 +8.48 31 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 242.04 +8.55 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 252.16 +8.96 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 261.04 +8.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 270.77 +7.89 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 281.90 +9.24 33 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 291.83 +9.24 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 301.76 +9.29 33 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 311.70 +9.39 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 321.64 +9.41 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 331.58 +9.37 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 340.15 +6.78 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 351.47 +9.43 35 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 361.35 +9.38 29 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 371.30 +9.38 0 0 0 0
29SEP26 380.00 P 3.53 3.53 3.53 4.10 +2.05 35 10 163 +10
29SEP26 390.00 P 0.00 0.00 0.00 5.14 +2.42 35 0 40 0
29SEP26 400.00 P 0.00 0.00 0.00 5.90 +2.49 35 0 1,964 0
29SEP26 410.00 P 0.00 0.00 0.00 7.13 +2.72 34 0 398 0
29SEP26 420.00 P 0.00 0.00 0.00 8.61 +3.19 34 0 439 0
29SEP26 430.00 P 0.00 0.00 0.00 9.89 +3.09 33 0 676 0
29SEP26 440.00 P 0.00 0.00 0.00 11.54 +3.34 33 0 3,371 0
29SEP26 450.00 P 10.36 11.30 10.00 13.34 +2.98 33 4 4,272 +2
29SEP26 460.00 P 13.20 13.20 13.20 15.50 +3.27 32 2 1,207 +2
29SEP26 470.00 P 13.91 14.20 13.91 17.67 +3.17 32 61 4,328 +42
29SEP26 480.00 P 15.85 16.48 15.85 20.34 +3.78 32 51 5,426 +6
29SEP26 490.00 P 18.27 20.80 18.27 23.09 +4.02 31 8 3,856 -4
29SEP26 500.00 P 21.50 24.01 21.35 26.12 +4.03 31 68 10,119 -12
29SEP26 510.00 P 27.42 27.42 27.42 29.53 +4.12 30 2 5,790 +2
29SEP26 520.00 P 31.36 31.36 31.36 32.96 +3.82 30 1 6,332 +1
29SEP26 530.00 P 31.90 34.83 31.90 37.06 +4.04 29 13 2,397 -9
29SEP26 540.00 P 37.85 38.24 37.85 41.19 +3.76 29 11 5,715 0
29SEP26 550.00 P 40.80 41.78 40.80 45.74 +3.81 29 43 8,542 -10
29SEP26 560.00 P 0.00 0.00 0.00 51.31 +4.14 29 0 6,265 0
29SEP26 570.00 P 0.00 0.00 0.00 57.22 +4.84 29 0 1,631 0
29SEP26 580.00 P 61.94 61.94 61.94 61.94 +3.09 28 1 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 67.25 +4.17 27 0 1,335 0
29SEP26 600.00 P 70.90 71.51 70.90 73.55 +4.71 26 51 17,022 0
29SEP26 610.00 P 75.90 75.90 75.90 80.05 +4.90 26 1 2,661 -1
29SEP26 620.00 P 89.90 89.90 89.90 86.83 +5.21 25 1 2,371 +1
29SEP26 630.00 P 0.00 0.00 0.00 94.81 +6.41 26 0 2,336 0
29SEP26 640.00 P 102.00 102.00 102.00 103.87 +7.59 26 1 1,121 0
29SEP26 650.00 P 102.00 108.00 102.00 112.41 +8.09 27 6 15,534 +5
29SEP26 660.00 P 0.00 0.00 0.00 120.88 +8.27 27 0 7,028 0
29SEP26 670.00 P 0.00 0.00 0.00 130.12 +9.18 27 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 139.44 +9.18 28 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 148.49 +9.63 28 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 157.64 +9.94 28 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 167.12 +10.44 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 174.90 +5.92 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 183.98 +5.88 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 196.98 +9.71 32 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 203.35 +6.92 26 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 213.84 +7.95 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 221.36 +5.99 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 232.40 +7.57 26 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 242.04 +7.63 24 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 252.16 +8.14 26 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 261.72 +8.04 22 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 271.66 +8.25 22 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 281.90 +8.70 27 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 291.83 +8.86 28 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 301.76 +8.95 28 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 311.70 +9.03 29 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 321.64 +9.14 29 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 331.58 +9.19 29 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 341.33 +7.96 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 351.47 +9.27 30 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 361.35 +9.24 29 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 371.30 +9.27 30 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 381.16 +9.14 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 391.12 +9.21 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 400.44 +8.60 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 410.08 +8.30 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 420.99 +9.27 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 430.95 +9.22 26 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 440.91 +9.23 28 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 450.86 +9.30 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 5.86 +2.46 32 0 189 0
30DEC26 390.00 P 0.00 0.00 0.00 7.02 +2.68 32 0 108 0
30DEC26 400.00 P 6.00 7.81 6.00 8.40 +2.86 32 6 2,439 -5
30DEC26 410.00 P 0.00 0.00 0.00 9.79 +3.12 32 0 337 0
30DEC26 420.00 P 11.98 11.98 10.25 11.00 +2.63 31 6 1,389 +5
30DEC26 430.00 P 0.00 0.00 0.00 13.37 +3.58 31 0 1,115 0
30DEC26 440.00 P 0.00 0.00 0.00 14.81 +2.72 31 0 1,034 0
30DEC26 450.00 P 0.00 0.00 0.00 17.03 +2.83 30 0 1,878 0
30DEC26 460.00 P 17.35 18.95 17.35 19.28 +2.46 30 2 2,955 +1
30DEC26 470.00 P 0.00 0.00 0.00 22.07 +2.61 30 0 729 0
30DEC26 480.00 P 24.00 24.00 24.00 24.97 +2.56 30 2 3,109 0
30DEC26 490.00 P 0.00 0.00 0.00 27.97 +2.41 29 0 2,156 0
30DEC26 500.00 P 27.50 28.18 27.50 31.55 +3.04 29 11 10,809 +9
30DEC26 510.00 P 0.00 0.00 0.00 35.15 +3.06 29 0 3,135 0
30DEC26 520.00 P 35.25 35.80 35.03 39.01 +3.02 29 76 2,982 -11
30DEC26 530.00 P 40.00 40.00 40.00 43.33 +3.46 28 5 925 +5
30DEC26 540.00 P 0.00 0.00 0.00 47.67 +3.31 28 0 1,988 0
30DEC26 550.00 P 49.39 51.75 49.39 52.43 +3.34 28 2 6,028 0
30DEC26 560.00 P 51.00 58.00 51.00 57.70 +3.51 28 6 5,041 0
30DEC26 570.00 P 0.00 0.00 0.00 63.30 +3.42 28 0 4,567 0
30DEC26 580.00 P 64.00 64.00 64.00 69.43 +3.98 28 2 6,860 +2
30DEC26 590.00 P 69.00 69.00 69.00 74.64 +3.16 27 3 3,916 0
30DEC26 600.00 P 77.20 77.80 77.20 80.74 +3.53 27 20 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 87.31 +3.88 27 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 94.08 +3.98 26 0 2,848 0
30DEC26 630.00 P 0.00 0.00 0.00 100.92 +3.93 26 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 108.61 +4.66 26 0 1,727 0
30DEC26 650.00 P 0.00 0.00 0.00 116.18 +5.00 26 0 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 125.10 +6.38 26 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 134.04 +7.71 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 143.05 +9.03 27 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 152.60 +10.08 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 161.69 +10.86 28 0 11,277 0
30DEC26 710.00 P 0.00 0.00 0.00 168.84 +6.22 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 178.55 +6.82 28 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 190.18 +9.63 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 196.98 +7.51 28 0 0 0
30DEC26 750.00 P 200.00 200.00 200.00 205.16 +8.73 27 3 108 +3
30DEC26 760.00 P 0.00 0.00 0.00 218.79 +11.15 32 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 221.66 +4.77 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 236.76 +10.60 31 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 246.06 +10.53 31 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 252.74 +7.77 26 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 262.42 +7.85 26 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 271.94 +7.83 24 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 281.90 +8.07 25 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 291.83 +8.37 25 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 301.76 +8.55 25 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 311.70 +8.66 26 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 321.64 +8.78 26 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 331.58 +8.92 26 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 341.44 +8.07 25 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 351.47 +9.02 27 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 361.35 +9.06 26 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 371.30 +9.11 27 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 381.20 +9.10 25 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 391.15 +9.15 25 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 401.10 +9.17 24 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 411.06 +9.22 25 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 421.01 +9.24 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 430.97 +9.24 25 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 440.93 +9.25 26 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 450.88 +9.23 0 0 0 0
30MAR27 380.00 P 7.43 7.43 7.43 7.16 -0.03 30 2 222 +2
30MAR27 390.00 P 0.00 0.00 0.00 8.60 -0.02 30 0 90 0
30MAR27 400.00 P 0.00 0.00 0.00 10.06 0.00 30 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 11.96 +0.15 30 0 203 0
30MAR27 420.00 P 13.98 13.98 13.98 13.91 +0.36 30 1 324 0
30MAR27 430.00 P 0.00 0.00 0.00 16.04 +0.77 30 0 244 0
30MAR27 440.00 P 17.50 17.50 17.50 18.58 +0.82 30 1 87 +1
30MAR27 450.00 P 19.10 19.10 19.10 21.07 +1.65 30 1 269 +1
30MAR27 460.00 P 0.00 0.00 0.00 23.88 +2.05 29 0 263 0
30MAR27 470.00 P 0.00 0.00 0.00 25.95 +1.13 29 0 177 0
30MAR27 480.00 P 0.00 0.00 0.00 29.32 +1.50 29 0 189 0
30MAR27 490.00 P 30.39 30.39 30.39 32.25 +1.38 28 1 153 0
30MAR27 500.00 P 35.80 35.80 35.50 35.99 +1.44 28 2 455 +1
30MAR27 510.00 P 0.00 0.00 0.00 39.84 +1.59 28 20 1,233 0
30MAR27 520.00 P 0.00 0.00 0.00 44.10 +2.11 28 0 139 0
30MAR27 530.00 P 0.00 0.00 0.00 48.50 +2.14 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 53.29 +2.49 28 0 54 0
30MAR27 550.00 P 54.00 58.00 54.00 57.97 +2.68 27 3 712 -1
30MAR27 560.00 P 0.00 0.00 0.00 63.22 +2.95 27 0 278 0
30MAR27 570.00 P 0.00 0.00 0.00 68.46 +2.77 27 0 305 0
30MAR27 580.00 P 0.00 0.00 0.00 74.52 +3.21 27 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 80.67 +3.44 27 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 85.81 +2.39 26 0 919 0
30MAR27 610.00 P 0.00 0.00 0.00 91.87 +2.60 26 0 504 0
30MAR27 620.00 P 0.00 0.00 0.00 98.50 +2.89 26 0 204 0
30MAR27 630.00 P 103.53 108.00 103.53 108.00 +4.47 27 7 223 +7
30MAR27 640.00 P 0.00 0.00 0.00 114.75 +3.94 27 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 123.08 +4.89 27 0 110 0
30MAR27 660.00 P 0.00 0.00 0.00 131.36 +5.62 27 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 139.01 +5.56 27 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 147.29 +5.97 27 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 154.44 +5.08 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 163.68 +6.16 27 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 172.35 +6.52 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 179.75 +5.48 26 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 190.18 +7.33 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 196.98 +5.42 26 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 205.16 +4.79 24 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 218.79 +9.48 29 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 224.20 +5.87 25 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 236.76 +9.33 29 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 246.06 +9.40 29 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 252.74 +6.74 24 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 265.87 +10.49 30 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 274.97 +10.05 29 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 284.10 +9.63 29 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 291.83 +7.79 23 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 301.87 +8.19 24 0 1 0
TOTAL PUT 33,033 861,523 +9,327
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$ 110.90
30MAR26 50.00 C 0.00 0.00 0.00 60.93 -0.42 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.43 -0.42 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.93 -0.42 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.44 -0.42 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.96 -0.40 106 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 48.45 -0.41 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.96 -0.40 76 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 43.46 -0.41 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.96 -0.34 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 38.47 -0.40 73 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.95 -0.35 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.48 -0.40 67 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.10 -0.27 86 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 28.48 -0.33 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.91 -0.43 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.42 -0.47 0 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 21.01 -0.38 47 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 18.49 -0.41 34 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 16.01 -0.42 35 0 192 0
30MAR26 97.50 C 13.95 13.95 13.95 13.55 -0.43 34 1 78 -1
30MAR26 100.00 C 0.00 0.00 0.00 11.15 -0.46 34 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 8.87 -0.48 34 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 6.77 -0.50 34 0 119 0
30MAR26 107.50 C 5.33 5.33 5.17 5.01 -0.34 35 22 301 +7
30MAR26 110.00 C 0.00 0.00 0.00 3.42 -0.37 34 0 65 0
30MAR26 112.50 C 2.45 2.45 2.06 2.20 -0.37 34 30 260 -12
30MAR26 115.00 C 1.52 1.52 1.46 1.32 -0.35 33 56 204 +10
30MAR26 117.50 C 0.87 0.91 0.86 0.77 -0.26 34 75 611 +75
30MAR26 120.00 C 0.48 0.48 0.48 0.42 -0.20 34 12 330 +12
30MAR26 122.50 C 0.00 0.00 0.00 0.23 -0.12 35 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 -0.08 34 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.05 34 0 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 175 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
30MAR26 140.00 C 0.07 0.07 0.06 0.01 0.00 44 4 102 -4
30MAR26 142.50 C 0.05 0.07 0.05 0.01 0.00 48 9 117 -7
30MAR26 145.00 C 0.06 0.06 0.06 0.01 0.00 50 3 135 -3
30MAR26 147.50 C 0.06 0.06 0.06 0.01 0.00 53 2 137 -2
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 43.95 -0.05 81 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.66 +0.14 83 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.85 -0.19 66 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.37 -0.20 62 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.48 -0.67 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.45 -0.25 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.33 +0.06 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.59 -0.26 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.18 -0.12 47 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 21.79 +0.06 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.45 +0.09 43 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 16.63 -0.43 33 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 14.42 -0.44 33 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 12.33 -0.44 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 10.38 -0.45 33 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.61 -0.44 33 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 7.10 -0.30 33 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 5.67 -0.30 33 0 72 0
29APR26 112.50 C 0.00 0.00 0.00 4.41 -0.31 32 0 71 0
29APR26 115.00 C 0.00 0.00 0.00 3.35 -0.33 32 0 115 0
29APR26 117.50 C 3.08 3.08 3.08 2.56 -0.29 32 6 116 -6
29APR26 120.00 C 0.00 0.00 0.00 1.92 -0.25 32 0 111 0
29APR26 122.50 C 0.00 0.00 0.00 1.42 -0.21 32 0 170 0
29APR26 125.00 C 0.00 0.00 0.00 1.03 -0.17 32 0 178 0
29APR26 127.50 C 0.70 0.70 0.70 0.73 -0.15 32 4 119 +4
29APR26 130.00 C 0.00 0.00 0.00 0.52 -0.11 32 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.36 -0.09 32 0 94 0
29APR26 135.00 C 0.26 0.26 0.26 0.24 -0.08 32 4 109 -4
29APR26 137.50 C 0.00 0.00 0.00 0.17 -0.05 33 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.33 -0.09 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.59 -0.44 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.22 -0.46 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.89 -0.52 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.45 -0.35 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.14 -0.48 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.05 -0.50 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.10 -0.50 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.29 -0.51 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 9.64 -0.50 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.21 -0.24 33 0 0 0
28MAY26 110.00 C 6.96 6.96 6.96 6.85 -0.32 33 15 15 0
28MAY26 112.50 C 0.00 0.00 0.00 5.65 -0.35 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 4.60 -0.31 32 0 6 0
28MAY26 117.50 C 0.00 0.00 0.00 3.71 -0.31 32 0 30 0
28MAY26 120.00 C 3.05 3.05 3.05 2.96 -0.32 32 11 45 0
28MAY26 122.50 C 0.00 0.00 0.00 2.35 -0.31 32 0 36 0
28MAY26 125.00 C 0.00 0.00 0.00 1.85 -0.27 32 0 57 0
28MAY26 127.50 C 0.00 0.00 0.00 1.46 -0.23 32 0 75 0
28MAY26 130.00 C 0.00 0.00 0.00 1.12 -0.22 32 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.89 -0.18 32 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.68 -0.16 33 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.52 -0.13 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.39 -0.11 32 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.29 -0.09 33 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.22 -0.07 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.16 -0.07 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.66 -0.40 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.18 -0.40 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.95 -0.15 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.66 +0.03 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.85 -0.31 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.37 -0.34 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.81 -0.48 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.45 -0.44 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.33 -0.19 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.75 -0.43 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.44 -0.45 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.19 -0.35 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 19.98 -0.19 35 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 17.63 -0.46 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 15.68 -0.47 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 13.85 -0.48 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 12.14 -0.47 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.60 -0.46 32 0 16 0
29JUN26 107.50 C 9.49 9.49 9.49 9.30 -0.21 33 8 53 +8
29JUN26 110.00 C 0.00 0.00 0.00 8.00 -0.21 33 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 6.84 -0.23 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 5.81 -0.33 32 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 4.90 -0.29 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 4.10 -0.27 32 0 48 0
29JUN26 122.50 C 0.00 0.00 0.00 3.43 -0.24 32 0 111 0
29JUN26 125.00 C 0.00 0.00 0.00 2.84 -0.24 32 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 2.35 -0.23 32 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.90 -0.23 32 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.62 -0.19 32 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 1.30 -0.20 32 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.07 -0.16 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.85 -0.16 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.70 -0.11 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.55 -0.11 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.45 -0.08 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.35 -0.08 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.67 -0.41 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.39 -0.23 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.96 -0.22 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.66 -0.11 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.13 -0.25 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.79 -0.26 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.49 -0.26 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.05 -0.46 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.94 -0.38 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.78 -0.41 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.63 -0.41 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 23.79 -0.36 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.87 -0.37 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.07 -0.23 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 18.23 -0.43 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.64 -0.41 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.18 -0.41 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 13.78 -0.39 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.15 -0.41 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.94 -0.37 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 9.91 -0.35 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 8.87 -0.35 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 8.01 -0.32 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 7.15 -0.33 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 6.40 -0.29 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 5.72 -0.29 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.06 -0.27 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.53 -0.25 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 4.13 -0.25 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.66 -0.21 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.25 -0.21 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.84 -0.21 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.52 -0.17 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.22 -0.17 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.93 -0.17 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.71 -0.14 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.96 -0.40 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.66 -0.38 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.34 -0.44 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.10 -0.47 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.94 -0.48 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.05 -0.28 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.98 -0.31 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.00 -0.32 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.09 -0.31 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.21 -0.36 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.30 -0.25 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.74 -0.19 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.19 -0.49 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.66 -0.57 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.37 -0.42 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.05 -0.41 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.38 -0.39 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.19 -0.37 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 12.17 -0.36 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.14 -0.38 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.22 -0.33 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.38 -0.34 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 8.54 -0.34 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.82 -0.30 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.15 -0.30 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.48 -0.30 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.10 -0.27 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.57 -0.27 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.03 -0.27 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.57 -0.23 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.17 -0.23 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.77 -0.22 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.39 -0.20 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.09 -0.19 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.06 -0.07 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.39 -0.07 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.78 -0.10 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.24 -0.11 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.72 -0.21 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.34 -0.15 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.00 -0.57 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.76 -0.59 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.51 -0.31 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.32 -0.38 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.28 -0.37 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.40 -0.26 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.48 -0.32 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.64 -0.34 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.82 -0.34 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.14 -0.29 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.48 -0.30 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.07 -0.31 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.44 -0.27 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.92 -0.27 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.40 -0.26 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.87 -0.27 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.43 -0.22 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.04 -0.22 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.64 -0.23 33 0 0 0
TOTAL CALL 262 16,898 +77
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 137 0
30MAR26 97.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 219 0
30MAR26 100.00 P 0.33 0.33 0.32 0.16 -0.06 34 5 149 +1
30MAR26 102.50 P 0.55 0.55 0.55 0.38 -0.08 34 15 320 0
30MAR26 105.00 P 0.90 0.90 0.89 0.80 -0.09 35 26 161 -12
30MAR26 107.50 P 1.59 1.59 1.59 1.48 -0.10 35 1 138 +1
30MAR26 110.00 P 2.16 2.49 2.16 2.40 -0.16 34 28 99 +6
30MAR26 112.50 P 0.00 0.00 0.00 3.68 -0.18 34 0 168 0
30MAR26 115.00 P 0.00 0.00 0.00 5.30 -0.18 33 0 146 0
30MAR26 117.50 P 7.17 7.17 7.17 7.31 +0.14 34 1 105 0
30MAR26 120.00 P 0.00 0.00 0.00 9.44 +0.20 34 0 100 0
30MAR26 122.50 P 0.00 0.00 0.00 11.75 +0.28 34 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 14.15 +0.34 34 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 16.61 +0.37 35 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 19.10 +0.40 0 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 21.60 +0.40 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 24.12 +0.32 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 26.63 +0.33 54 0 0 0
30MAR26 140.00 P 28.20 28.20 28.20 29.13 +0.14 57 6 0 -6
30MAR26 142.50 P 0.00 0.00 0.00 31.87 +0.57 78 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 34.13 +0.36 65 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 36.63 +0.33 69 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 39.13 +0.33 72 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 48 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 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 60 0
29APR26 92.50 P 0.51 0.51 0.51 0.26 -0.02 33 2 86 +2
29APR26 95.00 P 0.00 0.00 0.00 0.45 -0.04 33 0 163 0
29APR26 97.50 P 0.94 0.94 0.94 0.75 -0.03 33 4 53 +4
29APR26 100.00 P 1.33 1.33 1.33 1.17 -0.04 33 4 63 -4
29APR26 102.50 P 0.00 0.00 0.00 1.74 -0.04 33 0 69 0
29APR26 105.00 P 2.38 2.67 2.38 2.48 -0.04 33 30 90 +16
29APR26 107.50 P 3.33 3.33 3.33 3.35 -0.09 33 3 131 0
29APR26 110.00 P 4.50 4.50 4.50 4.41 -0.16 32 1 100 0
29APR26 112.50 P 0.00 0.00 0.00 5.67 -0.15 32 0 129 0
29APR26 115.00 P 0.00 0.00 0.00 7.12 -0.13 32 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 8.94 +0.11 33 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 10.79 +0.16 33 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 12.78 +0.21 33 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 14.89 +0.24 33 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 17.10 +0.27 33 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 19.39 +0.29 33 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 21.69 +0.26 31 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 24.14 +0.34 32 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.63 +0.33 33 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.16 +0.17 37 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.87 +0.57 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.13 +0.36 40 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.63 +0.33 42 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 39.13 +0.33 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.36 -0.05 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.56 -0.06 32 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.87 -0.08 33 0 2 0
28MAY26 95.00 P 1.52 1.52 1.52 1.26 -0.09 33 1 19 0
28MAY26 97.50 P 0.00 0.00 0.00 1.76 -0.10 33 0 3 0
28MAY26 100.00 P 0.00 0.00 0.00 2.41 -0.11 33 0 26 0
28MAY26 102.50 P 0.00 0.00 0.00 3.22 -0.11 33 0 24 0
28MAY26 105.00 P 0.00 0.00 0.00 4.12 -0.14 33 0 16 0
28MAY26 107.50 P 0.00 0.00 0.00 5.16 -0.09 33 0 18 0
28MAY26 110.00 P 0.00 0.00 0.00 6.35 -0.12 32 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 7.71 -0.18 32 0 31 0
28MAY26 115.00 P 9.04 9.04 9.04 9.20 -0.19 32 15 35 +15
28MAY26 117.50 P 0.00 0.00 0.00 10.96 +0.02 32 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 12.75 +0.05 32 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.67 +0.08 32 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 16.69 +0.13 32 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 18.78 +0.16 32 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 20.88 +0.10 32 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.13 +0.24 32 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.65 +0.47 34 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 27.99 +0.44 35 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.38 +0.50 35 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.79 +0.47 36 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.23 +0.48 37 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.67 +0.48 38 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.14 +0.50 39 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 0.08 -0.01 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.33 -0.03 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.50 -0.03 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.74 -0.04 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 1.05 -0.05 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.48 -0.06 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.99 -0.06 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 2.63 -0.06 33 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 3.39 -0.05 33 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 4.25 -0.05 33 0 2 0
29JUN26 105.00 P 0.00 0.00 0.00 5.18 -0.07 33 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 6.26 -0.05 32 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 7.48 -0.19 32 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 8.83 -0.19 32 0 16 0
29JUN26 115.00 P 0.00 0.00 0.00 10.31 -0.18 32 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 12.00 +0.04 32 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 13.77 +0.08 32 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 15.60 +0.13 32 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 17.53 +0.13 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 19.55 +0.18 32 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 21.34 -0.11 30 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 23.54 -0.09 30 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.75 -0.13 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.03 +0.06 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.57 +0.30 32 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.89 +0.29 32 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.28 +0.31 33 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.67 +0.31 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.14 +0.37 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 3 0
29SEP26 77.50 P 1.28 1.28 1.28 0.72 -0.04 33 1 11 +1
29SEP26 80.00 P 0.00 0.00 0.00 0.99 -0.02 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.31 -0.02 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.68 -0.03 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.16 -0.02 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.67 -0.02 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.43 -0.02 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 4.14 -0.02 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 5.00 -0.01 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 5.91 0.00 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.96 0.00 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 8.07 +0.02 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.33 +0.02 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 10.62 +0.05 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 12.08 +0.05 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.55 +0.05 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 15.18 +0.10 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.67 -0.02 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.35 -0.16 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 20.15 -0.13 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 22.07 -0.17 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.99 -0.17 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.97 -0.16 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.00 -0.15 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.04 +0.08 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.13 +0.05 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.30 +0.06 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.50 +0.08 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.76 +0.11 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.02 +0.12 34 0 0 0
30DEC26 67.50 P 1.00 1.00 1.00 0.45 0.00 33 10 17 +10
30DEC26 70.00 P 1.20 1.20 1.20 0.62 -0.02 33 10 10 +10
30DEC26 72.50 P 0.00 0.00 0.00 0.79 -0.02 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.06 -0.02 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.36 -0.02 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.73 -0.03 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.16 -0.03 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.67 -0.03 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.23 -0.03 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.89 -0.03 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.74 -0.03 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.60 -0.03 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.48 -0.02 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.53 -0.01 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.59 -0.01 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.79 +0.01 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 11.05 +0.01 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.36 +0.03 34 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 13.82 +0.03 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.30 +0.06 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.87 +0.12 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 18.47 +0.14 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.06 -0.10 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.76 -0.17 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.59 -0.14 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.35 -0.22 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.26 -0.21 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.21 -0.21 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.29 -0.11 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.29 -0.14 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.39 +0.13 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.50 +0.13 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.62 +0.09 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.80 +0.11 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.20 +0.14 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.06 -0.02 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.94 -0.02 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.95 0.00 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.01 -0.01 33 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 10.10 0.00 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.36 +0.01 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.63 +0.01 33 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 13.93 +0.01 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.29 -0.04 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.83 +0.07 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.34 +0.07 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.92 +0.10 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.43 -0.18 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.16 -0.15 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.87 -0.18 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.71 -0.15 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.53 -0.18 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.46 -0.14 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.40 -0.14 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.33 -0.19 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.36 -0.18 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.41 -0.18 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.50 +0.07 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.62 +0.06 33 0 0 0
TOTAL PUT 163 8,918 +44
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$ 26.20
30MAR26 15.50 C 0.00 0.00 0.00 10.71 +0.07 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.23 +0.09 113 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 9.72 +0.08 93 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.22 +0.08 86 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.72 +0.08 80 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.22 +0.08 74 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.74 +0.10 87 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.24 +0.10 81 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 6.74 +0.10 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.24 +0.10 69 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.24 +0.10 58 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.22 +0.08 0 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.22 +0.08 0 0 8 0
30MAR26 24.00 C 2.41 2.41 2.41 2.23 +0.07 22 30 168 -30
30MAR26 25.00 C 1.39 1.39 1.39 1.31 +0.06 24 3 217 0
30MAR26 26.00 C 0.74 0.74 0.50 0.57 +0.04 22 158 1,573 -37
30MAR26 27.00 C 0.20 0.24 0.15 0.18 +0.02 23 95 5,268 +23
30MAR26 28.00 C 0.06 0.06 0.06 0.04 +0.01 23 10 3,716 +10
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,433 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 792 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 46 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 8.22 +0.04 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.74 +0.06 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.24 +0.07 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.79 +0.11 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.27 +0.13 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.27 +0.08 21 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 3.29 +0.07 21 0 0 0
29APR26 24.00 C 2.40 2.40 2.40 2.35 +0.05 20 30 30 +30
29APR26 25.00 C 0.00 0.00 0.00 1.56 +0.01 21 0 94 0
29APR26 26.00 C 0.86 0.86 0.86 0.86 -0.02 20 4 443 +4
29APR26 27.00 C 0.54 0.54 0.50 0.42 -0.02 20 45 424 0
29APR26 28.00 C 0.20 0.25 0.20 0.18 -0.02 20 28 339 +28
29APR26 29.00 C 0.08 0.08 0.08 0.07 -0.01 20 10 244 -10
29APR26 30.00 C 0.00 0.00 0.00 0.03 0.00 21 0 531 0
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 8.25 +0.07 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.76 +0.08 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.36 +0.18 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.85 +0.17 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.37 +0.23 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.39 +0.21 38 0 0 0
28MAY26 22.00 C 4.35 4.35 4.35 4.28 +0.07 21 4 21 -4
28MAY26 23.00 C 0.00 0.00 0.00 3.32 +0.06 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.44 +0.04 21 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.67 +0.01 21 0 427 0
28MAY26 26.00 C 1.15 1.15 1.15 1.08 +0.01 21 4 447 0
28MAY26 27.00 C 0.76 0.76 0.76 0.62 -0.03 21 2 704 +2
28MAY26 28.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 744 0
28MAY26 29.00 C 0.23 0.23 0.21 0.18 -0.01 21 26 145 +26
28MAY26 30.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 9.25 +0.08 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.75 +0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.25 +0.07 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.76 +0.08 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.36 +0.18 42 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.87 +0.19 39 0 0 0
29JUN26 20.00 C 6.56 6.56 6.56 6.37 +0.19 37 3 5 0
29JUN26 21.00 C 0.00 0.00 0.00 5.40 +0.22 33 0 160 0
29JUN26 22.00 C 4.54 4.55 4.54 4.31 +0.07 22 7 498 0
29JUN26 23.00 C 3.68 3.75 3.60 3.40 +0.06 22 12 78 +1
29JUN26 24.00 C 0.00 0.00 0.00 2.58 +0.04 22 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.88 +0.02 22 0 146 0
29JUN26 26.00 C 0.00 0.00 0.00 1.29 -0.01 21 0 52 0
29JUN26 27.00 C 0.00 0.00 0.00 0.85 -0.01 21 0 1,100 0
29JUN26 28.00 C 0.00 0.00 0.00 0.55 -0.01 21 0 824 0
29JUN26 29.00 C 0.38 0.40 0.38 0.34 -0.01 22 20 196 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 66 0
29JUN26 32.00 C 0.13 0.13 0.13 0.07 0.00 22 10 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 22 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.43 +0.21 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.92 +0.17 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.48 +0.19 33 0 0 0
29SEP26 19.50 C 7.00 7.00 7.00 6.99 +0.23 31 1 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.50 +0.20 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.55 +0.12 26 0 4 0
29SEP26 22.00 C 4.78 4.96 4.64 4.40 -0.20 17 45 326 0
29SEP26 23.00 C 0.00 0.00 0.00 3.70 +0.02 21 0 12 0
29SEP26 24.00 C 3.31 3.31 3.31 2.97 +0.01 21 5 10 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.80 -0.01 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.33 -0.01 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.01 21 0 73 0
29SEP26 29.00 C 0.00 0.00 0.00 0.70 -0.02 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 30 0
29SEP26 31.00 C 0.37 0.37 0.37 0.35 -0.01 21 10 52 +10
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.01 21 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 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.44 +0.15 26 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.92 +0.09 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.48 +0.12 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.99 +0.09 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.50 +0.05 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.60 +0.02 20 0 0 0
30DEC26 22.00 C 4.81 4.81 4.81 4.84 +0.03 21 10 10 0
30DEC26 23.00 C 0.00 0.00 0.00 4.05 +0.04 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.36 +0.03 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.75 +0.02 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.15 +0.01 20 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 +0.01 20 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 0.00 21 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 0.00 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 0.00 21 0 111 0
30DEC26 31.00 C 0.50 0.50 0.50 0.61 0.00 21 11 232 +11
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 0.00 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.52 +0.08 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.05 +0.07 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.60 +0.07 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.15 +0.07 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.71 +0.07 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.86 +0.05 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.07 +0.05 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 +0.05 21 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 3.67 +0.04 21 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.07 +0.03 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.47 +0.03 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.03 +0.03 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.65 +0.02 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.33 +0.01 20 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.06 +0.01 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.83 0.00 20 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
TOTAL CALL 583 25,694 +64
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 202 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 913 0
30MAR26 24.00 P 0.05 0.05 0.05 0.02 0.00 26 2 2,545 -2
30MAR26 25.00 P 0.06 0.11 0.06 0.08 -0.02 23 79 3,729 +32
30MAR26 26.00 P 0.36 0.36 0.22 0.38 -0.02 24 197 3,889 +100
30MAR26 27.00 P 0.88 0.95 0.88 0.95 -0.07 22 3 559 +2
30MAR26 28.00 P 0.00 0.00 0.00 1.82 -0.08 23 0 534 0
30MAR26 29.00 P 0.00 0.00 0.00 2.80 -0.08 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 3.80 -0.08 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.84 -0.04 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.84 -0.04 68 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.84 -0.04 75 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.83 -0.05 79 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.83 -0.05 85 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.84 -0.04 94 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 108 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 228 0
29APR26 23.00 P 0.09 0.09 0.09 0.03 -0.01 21 10 374 -10
29APR26 24.00 P 0.16 0.16 0.15 0.11 -0.03 20 44 2,740 +3
29APR26 25.00 P 0.32 0.37 0.29 0.32 -0.06 20 75 666 -53
29APR26 26.00 P 0.64 0.74 0.58 0.70 -0.08 20 70 578 -17
29APR26 27.00 P 0.00 0.00 0.00 1.30 -0.10 20 0 379 0
29APR26 28.00 P 0.00 0.00 0.00 2.09 -0.09 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.98 -0.09 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.94 -0.09 19 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.93 -0.11 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.93 -0.07 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.92 -0.08 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.92 -0.07 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.91 -0.08 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.91 -0.08 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.90 -0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 28 0 180 0
28MAY26 20.00 P 0.07 0.07 0.07 0.01 0.00 26 150 298 +150
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 197 0
28MAY26 23.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 486 0
28MAY26 24.00 P 0.30 0.31 0.29 0.26 -0.04 21 34 455 -6
28MAY26 25.00 P 0.58 0.58 0.58 0.53 -0.07 21 10 170 -10
28MAY26 26.00 P 0.89 0.89 0.89 0.93 -0.10 21 1 333 +1
28MAY26 27.00 P 0.00 0.00 0.00 1.52 -0.10 21 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.25 -0.10 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.09 -0.09 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.00 -0.09 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.93 -0.20 17 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.93 -0.18 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.92 -0.08 19 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.92 -0.07 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.91 -0.08 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.91 -0.08 23 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.91 -0.07 30 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 0.00 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 143 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 345 0
29JUN26 23.00 P 0.27 0.28 0.27 0.21 -0.03 22 19 317 -11
29JUN26 24.00 P 0.00 0.00 0.00 0.41 -0.05 22 0 462 0
29JUN26 25.00 P 0.65 0.65 0.65 0.73 -0.07 22 32 324 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.16 -0.07 22 0 251 0
29JUN26 27.00 P 1.57 1.57 1.57 1.72 -0.09 22 2 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.41 -0.09 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.20 -0.10 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.07 -0.09 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.93 -0.20 15 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.93 -0.20 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.92 -0.14 18 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.92 -0.08 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.91 -0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.91 -0.08 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.91 -0.07 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.06 21 0 203 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.06 21 0 108 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 -0.07 21 0 41 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 -0.05 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.05 -0.05 21 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.69 -0.10 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 -0.11 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.23 -0.10 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.01 -0.21 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.93 -0.20 15 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.92 -0.21 15 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.92 -0.10 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.92 -0.08 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.91 -0.08 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.91 -0.07 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 58 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.03 21 0 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.04 21 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.04 21 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 -0.05 22 0 86 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.07 22 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 -0.07 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.93 -0.08 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 -0.08 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.41 -0.08 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.39 -0.09 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.30 +0.10 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.24 +0.11 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.18 +0.13 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.13 +0.11 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.09 +0.09 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.05 +0.06 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 23 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 8 0
30MAR27 22.00 P 0.78 0.78 0.70 0.54 -0.03 21 11 20 +4
30MAR27 23.00 P 0.00 0.00 0.00 0.80 -0.03 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.12 -0.05 21 0 12 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 -0.05 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.00 -0.06 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.56 -0.06 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.10 -0.07 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.79 -0.07 21 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.53 -0.08 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.39 -0.09 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.37 +0.11 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.24 +0.08 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.18 +0.09 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.13 +0.09 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.09 +0.08 26 0 0 0
TOTAL PUT 739 29,941 +185
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$ 411.20
30MAR26 225.00 C 0.00 0.00 0.00 186.21 -0.41 0 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 181.41 -0.22 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 176.42 -0.21 86 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 171.42 -0.22 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 166.43 -0.21 81 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 161.43 -0.22 67 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 156.43 -0.22 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 151.44 -0.22 66 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 146.44 -0.22 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 141.45 -0.22 63 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 136.45 -0.22 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 131.46 -0.22 59 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 126.46 -0.22 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 121.47 -0.22 55 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 116.47 -0.22 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 111.48 -0.22 50 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 101.48 -0.23 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 91.49 -0.23 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 81.50 -0.23 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 71.52 -0.24 33 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 61.57 -0.27 34 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 51.69 -0.35 33 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 42.04 -0.47 33 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 32.83 -0.67 33 0 106 0
30MAR26 390.00 C 0.00 0.00 0.00 24.41 -0.65 33 0 225 0
30MAR26 400.00 C 18.86 20.07 18.78 17.22 -0.42 34 58 269 +21
30MAR26 410.00 C 12.40 13.04 10.94 11.36 -0.65 34 15 566 0
30MAR26 420.00 C 7.85 8.30 6.20 7.13 -0.72 34 240 567 -6
30MAR26 430.00 C 5.00 5.02 4.00 4.06 -0.79 34 113 571 -24
30MAR26 440.00 C 2.93 3.34 2.58 2.14 -0.69 34 931 882 -214
30MAR26 450.00 C 1.96 2.07 1.80 1.05 -0.46 34 59 931 +16
30MAR26 460.00 C 1.22 1.27 1.22 0.48 -0.28 34 7 869 +2
30MAR26 470.00 C 0.00 0.00 0.00 0.20 -0.16 34 0 1,040 0
30MAR26 480.00 C 0.69 0.69 0.55 0.08 -0.08 34 40 552 +19
30MAR26 490.00 C 0.42 0.42 0.42 0.03 -0.04 34 41 637 +20
30MAR26 500.00 C 0.36 0.36 0.36 0.01 -0.02 34 1 1,245 +1
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30MAR26 580.00 C 0.20 0.20 0.20 0.01 0.00 56 15 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 64 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 66 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 71 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 73 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 76 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 78 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 84 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 186.88 -0.22 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 181.90 -0.21 47 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 176.91 -0.22 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 171.93 -0.22 43 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 166.94 -0.22 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 161.43 -0.75 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 156.97 +0.32 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 151.44 -0.22 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 146.44 -0.22 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 141.45 -0.22 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 136.45 -0.22 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 131.46 -0.22 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 126.48 -0.61 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 121.57 -0.62 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 116.67 -0.59 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 111.84 -0.58 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 102.00 -0.70 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 92.32 -0.72 32 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 81.75 -2.25 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 73.25 -0.39 34 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 64.05 -0.45 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 55.25 -0.54 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 46.97 -0.61 34 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 39.32 -0.68 34 0 21 0
29APR26 390.00 C 0.00 0.00 0.00 32.38 -0.63 34 0 167 0
29APR26 400.00 C 28.16 28.57 26.08 26.08 -0.59 34 60 258 0
29APR26 410.00 C 21.88 21.88 21.88 20.83 -0.51 34 16 320 +14
29APR26 420.00 C 17.26 17.26 15.00 16.47 -0.41 35 54 415 +37
29APR26 430.00 C 13.99 13.99 13.90 12.70 -0.47 35 2 364 +1
29APR26 440.00 C 10.76 10.76 10.52 9.76 -0.38 35 3 332 +3
29APR26 450.00 C 7.75 7.75 7.65 7.25 -0.62 35 7 313 +5
29APR26 460.00 C 6.55 6.55 6.55 5.30 -0.54 35 2 368 +2
29APR26 470.00 C 5.10 5.10 4.34 3.81 -0.45 35 22 395 +22
29APR26 480.00 C 4.01 4.01 3.90 2.69 -0.38 35 36 646 -6
29APR26 490.00 C 3.00 3.00 3.00 1.88 -0.30 35 1 128 +1
29APR26 500.00 C 2.35 2.35 2.35 1.29 -0.23 35 5 391 0
29APR26 510.00 C 1.90 1.90 1.90 0.87 -0.18 35 2 218 +2
29APR26 520.00 C 0.00 0.00 0.00 0.57 -0.13 35 0 172 0
29APR26 530.00 C 0.00 0.00 0.00 0.37 -0.10 34 0 161 0
29APR26 540.00 C 0.00 0.00 0.00 0.24 -0.07 34 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 113.85 -1.57 41 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 104.31 -1.63 40 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 95.85 +0.19 43 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 86.64 +0.05 41 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 77.70 +0.99 40 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 67.79 -0.51 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 59.78 -0.57 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 52.27 -0.62 36 0 15 0
28MAY26 380.00 C 0.00 0.00 0.00 45.32 -0.66 36 0 15 0
28MAY26 390.00 C 0.00 0.00 0.00 38.95 -0.55 36 0 134 0
28MAY26 400.00 C 35.33 35.33 32.61 33.35 -0.31 36 45 315 +15
28MAY26 410.00 C 0.00 0.00 0.00 28.12 -0.39 36 0 400 0
28MAY26 420.00 C 0.00 0.00 0.00 23.60 -0.42 36 0 226 0
28MAY26 430.00 C 0.00 0.00 0.00 19.73 -0.44 36 0 188 0
28MAY26 440.00 C 0.00 0.00 0.00 16.47 -0.43 36 0 353 0
28MAY26 450.00 C 0.00 0.00 0.00 13.52 -0.42 36 0 168 0
28MAY26 460.00 C 0.00 0.00 0.00 10.96 -0.59 36 0 139 0
28MAY26 470.00 C 9.07 9.07 9.07 8.82 -0.54 36 1 142 0
28MAY26 480.00 C 0.00 0.00 0.00 7.04 -0.49 36 0 845 0
28MAY26 490.00 C 0.00 0.00 0.00 5.59 -0.42 36 0 161 0
28MAY26 500.00 C 6.01 6.01 5.13 4.27 -0.37 36 12 371 -8
28MAY26 510.00 C 0.00 0.00 0.00 3.34 -0.32 36 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 2.60 -0.27 36 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 2.01 -0.23 36 0 13 0
28MAY26 540.00 C 1.99 1.99 1.99 1.54 -0.20 36 1 2 +1
28MAY26 550.00 C 0.00 0.00 0.00 1.18 -0.16 36 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.90 -0.13 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.68 -0.11 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.51 -0.09 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.38 -0.07 36 0 0 0
28MAY26 600.00 C 1.50 1.50 1.50 0.29 -0.06 36 2 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 39 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 43 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 46 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 187.81 -1.24 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.91 -1.25 37 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 178.02 -1.25 40 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 174.05 -0.35 54 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.26 -1.16 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 163.40 -1.16 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.57 -1.14 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 153.72 -1.15 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.88 -1.16 43 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 144.05 -1.18 42 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 139.31 -1.12 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 134.52 -1.13 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 129.74 -1.15 41 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 124.99 -1.18 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 120.27 -1.21 40 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 115.59 -1.24 40 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 107.28 +0.17 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 98.26 +0.07 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 89.42 -0.13 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 80.98 -0.23 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 73.32 +0.47 39 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 64.29 -0.49 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 57.27 -0.52 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 50.73 -0.54 36 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 44.69 -0.79 36 0 114 0
29JUN26 400.00 C 40.21 40.21 40.21 39.21 -0.29 36 15 277 0
29JUN26 410.00 C 0.00 0.00 0.00 34.13 -0.33 36 0 3,585 0
29JUN26 420.00 C 0.00 0.00 0.00 29.61 -0.37 36 0 852 0
29JUN26 430.00 C 0.00 0.00 0.00 25.63 -0.40 36 0 154 0
29JUN26 440.00 C 21.00 21.00 21.00 22.15 -0.41 37 1 1,183 +1
29JUN26 450.00 C 0.00 0.00 0.00 19.14 -0.41 37 0 602 0
29JUN26 460.00 C 0.00 0.00 0.00 16.39 -0.49 37 0 1,097 0
29JUN26 470.00 C 0.00 0.00 0.00 13.87 -0.46 37 0 321 0
29JUN26 480.00 C 0.00 0.00 0.00 11.69 -0.43 37 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 9.81 -0.40 37 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 8.20 -0.36 37 0 1,710 0
29JUN26 510.00 C 0.00 0.00 0.00 6.63 -0.32 36 0 54 0
29JUN26 520.00 C 8.42 8.42 7.91 5.50 -0.29 36 3 368 +3
29JUN26 530.00 C 0.00 0.00 0.00 4.55 -0.26 36 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 3.75 -0.23 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 3.08 -0.20 36 0 1,255 0
29JUN26 560.00 C 0.00 0.00 0.00 2.52 -0.18 36 0 78 0
29JUN26 570.00 C 0.00 0.00 0.00 2.06 -0.16 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.68 -0.13 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 1.36 -0.12 36 0 308 0
29JUN26 600.00 C 2.66 2.66 2.66 1.11 -0.13 36 2 310 +2
29JUN26 610.00 C 0.00 0.00 0.00 0.89 -0.09 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.72 -0.07 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.58 -0.06 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.47 -0.05 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.05 -0.01 36 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 35 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 37 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 0.00 190.67 -1.23 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 185.90 -1.25 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 181.15 -1.26 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 176.42 -1.27 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 171.70 -1.29 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 167.00 -1.32 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 162.34 -1.33 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 157.67 -1.39 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 153.06 -1.41 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 148.49 -1.44 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 144.87 -0.56 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 140.38 -0.59 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 135.93 -0.63 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 131.54 -0.66 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 127.19 -0.80 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 122.90 -0.84 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 114.47 -0.95 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 106.27 -1.08 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.40 -1.23 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 91.16 +0.03 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 83.42 -0.61 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 76.52 +0.60 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 70.55 -0.20 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 63.26 -0.48 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 57.71 -0.49 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 54.12 -0.50 38 0 29 0
29SEP26 410.00 C 0.00 0.00 0.00 48.10 +0.03 37 0 1,063 0
29SEP26 420.00 C 44.50 44.50 44.50 43.58 0.00 37 1 16 0
29SEP26 430.00 C 0.00 0.00 0.00 39.50 -0.23 37 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 35.69 -0.33 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 32.32 -0.47 37 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 29.28 -0.34 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 26.51 -0.32 37 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 23.77 -0.43 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 21.28 -0.42 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 18.47 -0.39 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 16.49 -0.37 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 14.70 -0.35 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 13.10 -0.32 37 0 903 0
29SEP26 540.00 C 0.00 0.00 0.00 11.65 -0.31 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 10.35 -0.29 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 9.19 -0.27 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 8.14 -0.26 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.21 -0.24 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 6.58 -0.03 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.65 -0.20 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 4.99 -0.19 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.41 -0.17 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 3.89 -0.16 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.43 -0.15 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.02 -0.14 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.66 -0.13 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.34 -0.12 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.06 -0.11 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.81 -0.10 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.59 -0.09 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 194.13 -1.40 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 190.53 -0.39 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 184.92 -1.43 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 180.32 -1.49 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 175.79 -1.51 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 171.29 -1.53 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 166.83 -1.56 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 163.32 -0.67 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 158.94 -0.70 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 154.59 -0.74 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 150.30 -0.77 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 146.06 -0.80 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 141.87 -0.84 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 137.73 -0.95 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 133.65 -0.98 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 129.62 -1.03 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 121.65 -1.06 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 114.02 -1.05 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 106.89 -0.45 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 99.62 -0.42 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 92.65 -0.67 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 86.21 -0.74 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 80.03 -0.85 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 74.40 -0.78 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 69.19 -0.81 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 64.05 +0.66 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 58.86 -0.07 37 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 54.50 +0.03 37 0 52 0
30DEC26 430.00 C 0.00 0.00 0.00 50.33 0.00 37 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 46.48 -0.19 37 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 42.86 -0.27 37 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 39.59 -0.27 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 36.57 -0.27 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 33.79 -0.27 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 31.21 -0.31 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 27.82 -0.41 37 0 312 0
30DEC26 510.00 C 0.00 0.00 0.00 25.52 -0.40 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 23.40 -0.39 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 21.44 -0.38 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 19.64 -0.36 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 17.98 -0.89 37 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 16.45 -0.33 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 15.04 -0.32 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 13.75 -0.30 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 12.56 -0.29 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 11.47 -0.28 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 10.48 -0.26 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 9.56 -0.25 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 8.73 -0.23 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 7.96 -0.23 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 7.26 -0.21 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 6.62 -0.20 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.04 -0.18 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.50 -0.18 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.01 -0.17 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 4.57 -0.16 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 135.44 -0.20 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 127.87 -0.35 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 120.51 -1.23 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 113.73 -1.09 39 0 4 0
30MAR27 340.00 C 0.00 0.00 0.00 106.92 -0.53 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 100.29 -0.82 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 94.14 -0.87 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 88.28 -0.88 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 82.71 -0.95 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 77.53 -0.87 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 72.56 -1.13 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 67.84 -0.63 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 63.31 -0.33 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 59.17 -0.33 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 55.29 -0.34 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 51.68 -0.34 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 48.31 -0.35 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 45.20 -0.34 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 42.28 -0.34 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 39.57 -0.34 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 35.78 -0.80 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 33.31 -0.78 37 0 0 0
TOTAL CALL 1,813 47,375 -70
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 188 0
30MAR26 350.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 880 0
30MAR26 360.00 P 0.41 0.41 0.41 0.17 -0.12 34 5 495 +5
30MAR26 370.00 P 0.79 1.00 0.79 0.51 -0.26 34 5 1,184 +1
30MAR26 380.00 P 1.65 1.87 1.50 1.32 -0.46 34 13 719 -2
30MAR26 390.00 P 2.57 3.62 2.57 2.94 -0.68 34 45 751 +5
30MAR26 400.00 P 4.80 6.50 4.73 5.51 -1.05 33 148 2,681 -71
30MAR26 410.00 P 9.17 10.15 8.82 9.65 -1.28 33 19 1,320 -11
30MAR26 420.00 P 13.46 15.93 13.46 15.72 -0.98 35 59 2,713 +6
30MAR26 430.00 P 21.66 21.66 20.16 22.79 -0.96 35 55 584 +40
30MAR26 440.00 P 29.00 29.00 29.00 30.58 -0.42 33 1 515 -1
30MAR26 450.00 P 38.80 38.80 38.80 39.53 -0.23 33 1 1,579 -4
30MAR26 460.00 P 50.75 50.75 50.75 49.04 -0.02 33 1 1,013 -1
30MAR26 470.00 P 0.00 0.00 0.00 58.84 +0.10 34 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 68.80 +0.19 0 0 513 0
30MAR26 490.00 P 0.00 0.00 0.00 80.32 -0.64 64 1 157 0
30MAR26 500.00 P 0.00 0.00 0.00 90.21 -0.24 68 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 99.86 +0.47 70 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 109.72 +0.34 73 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 119.73 +0.35 78 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 129.73 +0.35 82 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 140.25 +0.87 93 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 150.26 +0.87 98 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 159.59 +0.21 93 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 169.60 +0.20 97 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 179.72 +0.33 103 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 189.73 +0.35 107 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 199.86 +0.48 113 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 209.86 +0.48 117 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 219.71 +0.33 118 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 230.25 +0.87 130 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 240.25 +0.87 134 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 249.73 +0.35 129 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 259.73 +0.35 132 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 270.25 +0.87 144 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 280.25 +0.88 147 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 289.85 +0.48 144 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 18 0
29APR26 320.00 P 0.89 0.89 0.89 0.28 -0.05 35 5 172 0
29APR26 330.00 P 1.13 1.13 1.13 0.55 -0.11 35 5 240 +5
29APR26 340.00 P 0.00 0.00 0.00 1.04 -0.18 35 0 101 0
29APR26 350.00 P 2.41 2.41 2.41 1.85 -0.24 35 15 257 +15
29APR26 360.00 P 3.73 3.73 3.33 3.07 -0.32 35 18 122 +17
29APR26 370.00 P 4.59 4.89 4.59 4.82 -0.39 35 16 274 0
29APR26 380.00 P 7.15 7.25 7.15 7.14 -0.54 35 2 271 +1
29APR26 390.00 P 9.50 9.50 9.00 9.96 -0.90 34 35 304 +4
29APR26 400.00 P 13.11 13.50 12.53 13.88 -0.82 35 17 656 -1
29APR26 410.00 P 16.60 18.25 16.60 18.53 -0.85 35 54 495 +53
29APR26 420.00 P 21.97 21.97 21.97 23.65 -1.27 34 15 272 +15
29APR26 430.00 P 30.00 30.00 28.22 30.04 -1.25 34 31 257 +13
29APR26 440.00 P 0.00 0.00 0.00 37.15 -0.46 34 0 810 0
29APR26 450.00 P 0.00 0.00 0.00 44.74 -1.74 34 0 417 0
29APR26 460.00 P 53.85 53.85 53.85 52.89 -0.30 34 2 889 +2
29APR26 470.00 P 0.00 0.00 0.00 61.50 -0.20 34 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 71.43 -0.42 38 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 81.77 -0.09 43 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 91.05 -0.10 43 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 100.65 -0.08 45 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 110.44 +0.57 47 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 120.42 +0.60 50 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 130.05 +0.67 50 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 140.25 +0.87 54 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 150.26 +0.87 57 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 160.05 +0.67 58 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 170.05 +0.65 61 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 179.72 +0.33 61 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 190.05 +0.67 65 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 199.86 +0.48 66 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 210.05 +0.67 70 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 219.71 +0.33 69 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 230.25 +0.87 75 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 240.25 +0.87 77 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 249.73 +0.35 76 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 259.73 +0.35 78 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 270.25 +0.87 83 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 280.25 +0.88 85 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 289.85 +0.48 84 0 0 0
28MAY26 300.00 P 1.30 1.30 1.30 0.51 -0.06 36 6 11 +6
28MAY26 310.00 P 0.00 0.00 0.00 0.86 -0.11 36 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 1.41 -0.15 36 0 23 0
28MAY26 330.00 P 0.00 0.00 0.00 2.21 -0.27 36 0 137 0
28MAY26 340.00 P 0.00 0.00 0.00 3.41 -0.27 36 0 1,579 0
28MAY26 350.00 P 5.12 5.64 5.12 4.93 -0.33 36 15 205 +11
28MAY26 360.00 P 6.58 6.58 6.58 6.96 -0.34 36 12 154 +12
28MAY26 370.00 P 0.00 0.00 0.00 9.53 -0.40 36 0 127 0
28MAY26 380.00 P 11.92 11.92 11.92 12.21 -0.91 36 1 252 0
28MAY26 390.00 P 14.76 15.16 14.76 15.72 -1.15 36 30 282 0
28MAY26 400.00 P 0.00 0.00 0.00 19.79 -1.02 35 0 344 0
28MAY26 410.00 P 0.00 0.00 0.00 24.80 -0.82 36 0 1,770 0
28MAY26 420.00 P 0.00 0.00 0.00 29.99 -1.13 35 2 349 -2
28MAY26 430.00 P 37.75 37.75 37.75 36.12 -1.13 35 1 414 -1
28MAY26 440.00 P 0.00 0.00 0.00 42.91 -1.70 36 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 50.02 -0.40 36 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 57.59 -0.33 36 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 65.50 -0.25 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 73.76 -0.32 36 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 82.27 -0.86 35 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 91.69 -2.07 37 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 100.68 -2.12 36 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 110.44 -0.34 38 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 120.42 +0.27 40 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 130.05 -0.23 41 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 140.25 +0.87 44 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 150.26 +0.87 46 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 160.05 +0.67 47 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 170.05 +0.65 49 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 179.72 +0.33 49 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 190.05 +0.67 53 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 199.86 +0.48 53 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 210.05 +0.67 56 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 219.71 +0.33 56 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 230.25 +0.87 61 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 240.25 +0.87 62 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 249.73 +0.35 61 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 259.73 +0.35 63 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 270.25 +0.87 67 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 280.25 +0.88 69 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 289.85 +0.48 68 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 299.09 -0.28 63 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 309.09 -0.28 64 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 319.09 -0.28 66 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 329.04 -0.33 67 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 338.94 -0.43 66 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 349.09 -0.28 70 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 358.93 -0.44 69 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 368.93 -0.44 70 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 378.93 -0.44 71 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 388.93 -0.44 72 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 399.03 -0.34 75 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 409.03 -0.34 76 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 419.08 -0.29 78 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 428.88 -0.49 76 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 438.93 -0.44 78 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.43 -0.04 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.56 -0.05 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.73 -0.05 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.91 -0.07 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.16 -0.07 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.41 -0.10 36 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.15 -0.10 36 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.14 -0.14 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 4.43 -0.32 36 0 50 0
29JUN26 340.00 P 0.00 0.00 0.00 6.21 -0.23 37 0 66 0
29JUN26 350.00 P 8.51 8.60 8.51 8.27 -0.24 37 2 499 0
29JUN26 360.00 P 0.00 0.00 0.00 10.87 -0.28 37 0 532 0
29JUN26 370.00 P 13.55 13.88 13.55 13.88 -0.31 37 17 3,845 +2
29JUN26 380.00 P 16.54 16.54 16.54 16.76 -0.86 36 15 1,455 +12
29JUN26 390.00 P 0.00 0.00 0.00 20.49 -1.11 36 0 3,706 0
29JUN26 400.00 P 24.00 24.95 23.50 24.78 -0.97 36 16 5,748 -4
29JUN26 410.00 P 29.15 30.20 29.15 30.11 -0.57 36 42 1,306 +40
29JUN26 420.00 P 35.46 35.46 35.46 35.46 -0.70 36 10 1,415 -10
29JUN26 430.00 P 0.00 0.00 0.00 41.09 -1.08 36 0 574 0
29JUN26 440.00 P 0.00 0.00 0.00 47.92 -0.93 36 0 487 0
29JUN26 450.00 P 52.80 52.80 52.80 54.75 -0.26 36 1 2,093 +1
29JUN26 460.00 P 0.00 0.00 0.00 61.91 -0.26 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 69.50 -0.26 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 77.46 -1.29 36 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 85.73 -0.96 36 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 94.24 -0.92 36 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 103.08 -1.06 37 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 112.26 -0.12 37 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 121.18 -0.15 37 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 130.38 -1.42 36 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 140.25 -1.02 38 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 150.26 -0.36 40 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 160.05 +0.67 41 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 170.05 +0.65 42 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 179.72 +0.33 43 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 190.05 +0.67 45 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 199.86 +0.48 46 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 210.05 +0.67 49 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 219.72 +0.34 49 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 230.25 +0.87 52 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 240.25 +0.87 54 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 249.73 +0.35 53 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 259.73 +0.35 54 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 270.25 +0.87 58 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 280.25 +0.88 59 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 289.85 +0.48 59 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 299.09 -0.28 55 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 309.09 -0.28 56 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 319.09 -0.28 57 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 329.04 -0.33 58 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 339.09 -0.28 60 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 349.09 -0.28 61 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 358.93 -0.44 60 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 369.08 -0.29 63 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 379.08 -0.29 64 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 389.08 -0.29 65 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 399.08 -0.29 66 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 409.08 -0.29 67 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 419.08 -0.29 68 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 429.08 -0.29 69 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 439.08 -0.29 70 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 54 0
29SEP26 230.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.53 -0.03 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.66 -0.04 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.83 -0.04 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.00 -0.04 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.24 -0.05 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.50 -0.05 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.76 -0.06 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.13 -0.08 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.52 -0.08 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.91 -0.08 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.44 -0.11 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.00 -0.10 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.56 -0.10 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 5.27 -0.13 37 0 96 0
29SEP26 310.00 P 0.00 0.00 0.00 7.01 -0.15 37 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 8.98 -0.18 37 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 11.11 -0.19 37 0 30 0
29SEP26 340.00 P 0.00 0.00 0.00 13.84 -0.21 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 16.68 -0.23 37 0 93 0
29SEP26 360.00 P 0.00 0.00 0.00 20.15 -0.24 37 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 23.61 -0.40 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 27.39 -0.59 37 0 372 0
29SEP26 390.00 P 0.00 0.00 0.00 31.57 -0.58 37 0 825 0
29SEP26 400.00 P 35.82 35.82 35.82 36.20 -0.59 37 15 2,276 0
29SEP26 410.00 P 0.00 0.00 0.00 41.22 -0.60 37 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 46.64 -0.61 36 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 52.52 -0.70 37 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 58.75 -0.91 37 0 474 0
29SEP26 450.00 P 0.00 0.00 0.00 65.46 -0.93 37 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 71.86 -1.31 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 79.09 -2.76 37 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 86.50 -1.93 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 94.15 -1.94 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 102.04 -1.90 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 110.65 -1.33 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 118.89 -1.30 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 127.40 -1.13 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 135.87 -1.17 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 144.56 -1.13 37 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 153.96 +0.49 38 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 162.98 +0.62 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 172.37 -0.41 38 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 181.81 +0.58 39 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 191.05 -0.18 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 200.78 +0.05 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 210.05 -0.34 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 219.72 +0.34 39 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 230.25 +0.87 41 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 240.25 +0.87 42 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 249.73 +0.35 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 259.73 +0.35 43 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 270.25 +0.87 46 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 280.25 +0.88 47 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 289.85 +0.48 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.12 -0.03 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.36 -0.05 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.63 -0.05 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.90 -0.05 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.25 -0.07 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.65 -0.07 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.05 -0.07 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.49 -0.10 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.06 -0.10 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.63 -0.10 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.21 -0.10 37 0 1 0
30DEC26 280.00 P 7.75 7.95 7.75 6.11 -0.13 37 2 6 0
30DEC26 285.00 P 0.00 0.00 0.00 6.72 -0.13 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.51 -0.13 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.31 -0.14 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 9.62 -0.16 37 0 150 0
30DEC26 310.00 P 0.00 0.00 0.00 11.45 -0.51 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 14.26 +0.23 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 17.07 -0.20 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 20.11 -0.22 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 23.60 -0.26 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 27.02 -0.42 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 30.75 -0.51 37 0 243 0
30DEC26 380.00 P 0.00 0.00 0.00 34.82 -0.52 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 39.22 -0.52 37 0 95 0
30DEC26 400.00 P 43.13 43.13 43.13 43.97 -0.54 36 15 644 +15
30DEC26 410.00 P 0.00 0.00 0.00 49.08 -0.55 36 0 187 0
30DEC26 420.00 P 0.00 0.00 0.00 54.53 -0.56 36 0 120 0
30DEC26 430.00 P 59.22 59.47 59.22 60.35 -0.57 36 30 83 +30
30DEC26 440.00 P 0.00 0.00 0.00 66.42 -0.84 36 0 306 0
30DEC26 450.00 P 0.00 0.00 0.00 72.89 -0.86 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 79.05 -1.37 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 86.49 -0.75 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 93.90 -0.49 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 101.29 -1.28 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 108.90 -1.22 37 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 116.67 -0.68 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 124.61 -1.19 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 132.53 -1.31 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 140.74 -1.29 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 149.31 -1.04 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 157.60 -1.19 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 167.01 -0.34 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 176.72 +0.71 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 186.18 +0.93 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 195.77 +1.49 40 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 205.29 +1.25 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 214.79 +1.39 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 224.25 +1.45 41 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 233.70 +1.48 42 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 243.02 +1.40 42 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 252.10 +1.13 41 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 261.24 +0.94 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 270.53 +0.57 41 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 280.25 +0.88 41 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 290.81 +1.44 43 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 13.33 -0.36 37 0 7 0
30MAR27 310.00 P 0.00 0.00 0.00 15.92 -0.43 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 18.76 -0.45 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 21.79 -0.51 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 24.96 -0.91 37 0 12 0
30MAR27 350.00 P 27.80 27.80 27.80 28.59 -0.88 37 1 4 +1
30MAR27 360.00 P 31.80 31.80 31.80 32.25 -0.49 37 6 7 +6
30MAR27 370.00 P 0.00 0.00 0.00 36.20 -0.56 36 0 0 0
30MAR27 380.00 P 40.80 40.80 40.80 40.44 -0.59 36 1 34 +1
30MAR27 390.00 P 0.00 0.00 0.00 44.99 -0.61 36 0 13 0
30MAR27 400.00 P 49.00 49.00 49.00 49.85 -0.88 36 10 23 +10
30MAR27 410.00 P 53.50 53.50 53.50 55.02 -0.89 36 1 2 +1
30MAR27 420.00 P 0.00 0.00 0.00 60.51 -0.89 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 66.31 -0.90 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 72.42 -1.07 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 78.82 -0.63 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 85.20 -0.86 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 92.29 -0.59 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 99.39 -0.56 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 106.66 -0.52 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 112.19 -2.40 35 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 121.85 -1.14 37 0 0 0
TOTAL PUT 819 75,482 +222
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$ 3.44
30MAR26 2.40 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.44 +0.05 0 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.34 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.25 +0.04 28 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.17 +0.04 31 0 82 0
30MAR26 3.40 C 0.13 0.13 0.13 0.10 +0.03 29 195 296 +195
30MAR26 3.50 C 0.10 0.12 0.07 0.05 +0.01 28 176 836 +146
30MAR26 3.60 C 0.06 0.06 0.06 0.03 +0.01 32 75 375 +75
30MAR26 3.70 C 0.02 0.02 0.02 0.01 0.00 30 210 471 +109
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 221 0
30MAR26 3.90 C 0.01 0.01 0.01 0.01 0.00 45 16 150 +10
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 105 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 0.00 127 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 145 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 154 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 177 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 191 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 209 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 215 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 221 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.05 +0.06 49 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.95 +0.06 43 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.85 +0.06 38 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.76 +0.07 45 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.66 +0.06 39 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.56 +0.04 34 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.27 +0.01 40 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.21 0.00 39 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.17 0.00 40 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 0.00 40 0 22 0
29APR26 3.70 C 0.10 0.10 0.10 0.10 -0.01 41 104 118 +77
29APR26 3.80 C 0.08 0.08 0.08 0.07 -0.01 39 50 63 +48
29APR26 3.90 C 0.00 0.00 0.00 0.05 -0.01 39 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 -0.01 41 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 41 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 38 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 167 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.97 +0.08 47 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 +0.08 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.77 +0.05 38 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 +0.04 37 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.41 +0.04 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.26 +0.03 45 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.15 +0.01 45 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.06 +0.01 46 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 +0.01 46 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.09 +0.08 51 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.97 +0.05 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 +0.05 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 +0.04 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.74 +0.04 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.67 +0.04 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.43 +0.02 47 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.38 +0.02 47 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.34 +0.02 48 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.30 +0.02 48 0 92 0
29JUN26 3.70 C 0.00 0.00 0.00 0.27 +0.02 49 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.23 +0.01 48 0 25 0
29JUN26 3.90 C 0.18 0.18 0.18 0.20 +0.01 48 3 3 +3
29JUN26 4.00 C 0.16 0.16 0.16 0.18 +0.01 49 205 444 +205
29JUN26 4.10 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 +0.01 49 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.01 49 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 +0.01 50 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 48 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 48 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 47 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 45 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 46 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.15 +0.05 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 +0.05 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.01 +0.04 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 +0.04 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 +0.04 52 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 +0.04 53 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 +0.04 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 +0.04 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 +0.03 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 +0.04 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.54 +0.03 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 +0.03 54 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 +0.03 54 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.03 54 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 +0.03 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 +0.03 54 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.02 54 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.02 54 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.02 55 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 +0.02 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 +0.01 54 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.02 55 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 +0.01 54 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 +0.01 55 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.01 55 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.01 54 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 54 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 56 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.01 56 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 54 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 52 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.24 +0.04 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.18 +0.04 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.12 +0.04 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.06 +0.04 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 +0.03 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.95 +0.03 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 +0.03 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 +0.03 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 +0.03 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 +0.03 55 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 +0.03 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 +0.02 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.02 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 +0.02 56 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.54 +0.01 56 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 +0.01 56 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 +0.02 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.01 56 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 +0.01 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.01 57 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 +0.02 57 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.01 57 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 +0.01 57 0 0 0
30DEC26 4.90 C 0.28 0.28 0.28 0.31 +0.01 57 22 23 +22
30MAR27 2.50 C 0.00 0.00 0.00 1.26 +0.03 54 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.20 +0.02 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.15 +0.03 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.10 +0.03 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.05 +0.02 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.00 +0.02 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.95 +0.01 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 +0.02 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 +0.01 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.83 +0.01 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 +0.01 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 +0.01 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 +0.01 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 +0.01 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 +0.01 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 +0.01 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 0.00 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 0.00 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 0.00 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 0.00 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 0.00 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.48 0.00 57 0 0 0
30MAR27 4.70 C 0.41 0.41 0.41 0.46 0.00 57 28 28 +28
TOTAL CALL 1,084 21,319 +918
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 110 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 -0.02 32 0 3,083 0
30MAR26 3.40 P 0.07 0.08 0.06 0.07 -0.02 34 577 2,497 0
30MAR26 3.50 P 0.12 0.15 0.12 0.12 -0.03 33 361 2,131 0
30MAR26 3.60 P 0.19 0.21 0.19 0.19 -0.05 34 229 6,476 0
30MAR26 3.70 P 0.00 0.00 0.00 0.28 -0.05 39 0 3,364 0
30MAR26 3.80 P 0.35 0.35 0.35 0.37 -0.05 40 10 482 -10
30MAR26 3.90 P 0.45 0.45 0.45 0.47 -0.07 47 10 78 -10
30MAR26 4.00 P 0.55 0.55 0.55 0.58 -0.05 63 10 211 0
30MAR26 4.10 P 0.65 0.65 0.65 0.68 -0.05 70 10 147 0
30MAR26 4.20 P 0.75 0.75 0.75 0.78 -0.05 77 10 41 -10
30MAR26 4.30 P 0.85 0.85 0.85 0.89 -0.05 92 10 10 0
30MAR26 4.40 P 0.95 0.95 0.95 0.99 -0.05 99 10 28 -10
30MAR26 4.50 P 0.00 0.00 0.00 1.09 -0.04 106 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.19 -0.04 112 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.29 -0.04 118 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.39 -0.04 124 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.49 -0.04 129 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.59 -0.04 134 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.84 -0.04 147 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.09 -0.04 159 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.34 -0.04 171 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.59 -0.04 181 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.84 -0.04 191 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.09 -0.04 200 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.34 -0.04 209 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.59 -0.04 217 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.84 -0.04 226 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.09 -0.04 234 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.34 -0.04 241 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.58 -0.05 233 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.83 -0.05 240 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.08 -0.05 246 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.33 -0.05 252 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 -0.02 45 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 -0.02 44 0 1,703 0
29APR26 3.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 380 0
29APR26 3.10 P 0.05 0.05 0.05 0.07 -0.03 44 25 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.10 -0.04 44 0 420 0
29APR26 3.30 P 0.13 0.13 0.13 0.13 -0.05 42 10 308 +10
29APR26 3.40 P 0.00 0.00 0.00 0.18 -0.06 43 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.23 -0.06 42 0 92 0
29APR26 3.60 P 0.28 0.28 0.28 0.29 -0.07 42 100 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.36 -0.07 43 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.44 -0.07 44 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.52 -0.07 45 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 -0.07 47 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 -0.07 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.80 -0.07 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.89 -0.07 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.99 -0.07 57 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.09 -0.07 60 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.20 -0.06 68 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.30 -0.06 71 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.40 -0.06 75 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.50 -0.07 78 0 0 0
28MAY26 2.50 P 0.02 0.02 0.02 0.01 -0.01 42 50 100 +50
28MAY26 2.60 P 0.03 0.03 0.03 0.02 -0.02 44 30 100 +30
28MAY26 2.70 P 0.06 0.06 0.06 0.04 -0.01 48 50 101 0
28MAY26 2.80 P 0.07 0.07 0.07 0.06 -0.01 49 120 218 +120
28MAY26 2.90 P 0.00 0.00 0.00 0.08 -0.01 48 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 -0.02 46 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 -0.03 47 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.26 -0.04 47 0 8 0
28MAY26 3.50 P 0.32 0.32 0.32 0.32 -0.03 48 100 160 +100
28MAY26 3.60 P 0.00 0.00 0.00 0.38 -0.04 48 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.45 -0.04 49 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.52 -0.04 49 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.59 -0.05 49 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.67 -0.05 50 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.76 -0.05 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.84 -0.06 51 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.93 -0.06 53 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.02 -0.06 54 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.12 -0.05 57 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.21 -0.06 57 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.31 -0.06 60 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.41 -0.06 63 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.51 -0.06 65 0 0 0
29JUN26 2.40 P 0.03 0.03 0.03 0.03 -0.01 50 50 150 +50
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 -0.02 50 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.02 50 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 -0.01 52 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 -0.02 50 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 -0.02 51 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 -0.03 50 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 -0.02 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 -0.04 51 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.04 51 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 -0.04 51 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.46 -0.04 51 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.53 -0.04 52 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.59 -0.05 52 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.67 -0.04 53 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.74 -0.05 53 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.82 -0.05 53 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.90 -0.05 54 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.99 -0.05 55 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.07 -0.06 55 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 -0.06 56 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.25 -0.06 57 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.34 -0.06 57 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.44 -0.06 60 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.53 -0.06 60 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.63 -0.06 62 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.88 -0.06 68 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.13 -0.06 73 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.38 -0.06 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.64 -0.06 84 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.89 -0.07 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.15 -0.06 94 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.41 -0.05 101 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.67 -0.03 107 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.91 -0.04 108 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.14 -0.05 106 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.43 -0.01 119 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.65 -0.02 115 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.01 56 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 -0.02 56 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 -0.02 56 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 -0.02 56 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 -0.02 56 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 -0.02 56 0 432 0
29SEP26 3.00 P 0.35 0.35 0.35 0.32 -0.03 56 100 340 -75
29SEP26 3.10 P 0.00 0.00 0.00 0.37 -0.02 56 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 -0.02 57 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 -0.03 56 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 -0.02 57 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 -0.03 57 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 -0.03 57 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 -0.03 57 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 -0.03 58 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 -0.03 58 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 -0.04 58 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 -0.04 58 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 -0.04 59 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 -0.04 59 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 -0.05 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.31 -0.04 60 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.39 -0.04 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 -0.05 60 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 -0.05 61 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.65 -0.05 62 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.73 -0.05 61 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 1.96 -0.05 63 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.19 -0.06 64 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 -0.06 67 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 -0.06 69 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.92 -0.06 72 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.17 -0.05 75 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.42 -0.06 78 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.67 -0.06 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.92 -0.05 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.18 -0.03 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.43 -0.03 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.67 -0.03 91 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.02 58 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 -0.02 58 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 -0.02 58 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 -0.02 58 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.35 -0.03 58 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 -0.02 59 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 -0.03 58 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 -0.03 59 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 -0.03 59 0 41 0
30DEC26 3.30 P 0.61 0.61 0.61 0.60 -0.04 59 10 51 +10
30DEC26 3.40 P 0.00 0.00 0.00 0.66 -0.03 59 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 -0.04 59 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 -0.04 59 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 -0.04 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 -0.04 59 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 -0.05 60 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.05 -0.05 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.13 -0.04 60 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.20 -0.04 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 -0.05 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 -0.05 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.43 -0.05 61 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.51 -0.05 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.59 -0.05 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.67 -0.05 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.76 -0.05 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 -0.03 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.35 -0.03 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 -0.03 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 -0.03 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 -0.04 59 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.53 -0.04 59 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.59 -0.04 60 0 8 0
30MAR27 3.20 P 0.00 0.00 0.00 0.64 -0.05 59 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.70 -0.05 60 0 36 0
30MAR27 3.40 P 0.00 0.00 0.00 0.76 -0.05 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.82 -0.05 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 -0.06 60 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 0.95 -0.05 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 -0.06 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.08 -0.06 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.15 -0.06 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 -0.05 61 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.30 -0.06 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.37 -0.06 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.45 -0.06 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.53 -0.06 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.61 -0.06 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.68 -0.07 61 0 0 0
TOTAL PUT 1,882 78,650 +255
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 76.50
30MAR26 45.00 C 0.00 0.00 0.00 31.54 -0.95 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.54 -0.96 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.54 -0.96 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.54 -0.96 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.55 -0.95 81 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.55 -0.95 76 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.05 -0.95 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.55 -0.95 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.05 -0.96 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.56 -0.95 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.06 -0.95 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.56 -0.95 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.07 -0.95 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.60 -0.94 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.28 -0.89 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.34 -0.74 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.03 -0.50 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.35 -0.26 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.09 -0.10 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.08 -0.95 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.58 -0.96 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.09 -0.95 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.59 -0.95 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.10 -0.95 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.60 -0.95 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.14 -0.93 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.78 -0.89 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 4.69 -0.78 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.04 -0.62 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 1.88 -0.44 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.15 -0.28 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.71 -0.19 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.43 -0.13 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.27 -0.08 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 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 94 0 0 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 87 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 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 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.08 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.78 +0.22 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.97 +0.47 25 0 350 0
30MAR26 80.00 P 0.00 0.00 0.00 3.79 +0.70 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 6.05 +0.86 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 8.50 +0.94 0 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 11.00 +0.95 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 13.50 +0.95 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 16.00 +0.95 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 18.50 +0.95 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.00 +0.95 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.50 +0.95 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 26.00 +0.95 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.50 +0.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.00 +0.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.50 +0.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.00 +0.95 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.50 +0.95 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.00 +0.95 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.50 +0.95 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.00 +0.95 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.50 +0.95 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.42 +0.07 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.79 +0.13 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.35 +0.18 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.17 +0.29 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.24 +0.38 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.57 +0.46 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.18 +0.58 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.01 +0.68 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.03 +0.75 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.20 +0.81 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.50 +0.86 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.88 +0.90 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.32 +0.93 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.78 +0.94 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.26 +0.94 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.76 +0.95 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$ 9.57
30MAR26 4.53 C 0.00 0.00 0.00 5.05 -0.12 166 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.95 -0.12 161 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.86 -0.12 157 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.76 -0.10 152 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.52 -0.10 142 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.28 -0.10 131 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.04 -0.10 122 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.82 -0.10 144 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.57 -0.08 133 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.33 -0.08 123 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.08 -0.09 103 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 -0.08 104 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.60 -0.09 86 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.36 -0.11 78 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.12 -0.10 70 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.88 -0.12 62 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.63 -0.11 43 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.39 -0.14 36 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.15 -0.11 39 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.92 -0.11 36 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.71 -0.10 37 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.52 -0.10 36 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.36 -0.09 36 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.23 -0.08 35 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.88 -0.12 81 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.54 -0.12 72 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.30 -0.12 67 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.82 -0.12 56 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.57 -0.13 51 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.34 -0.11 53 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.10 -0.12 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.86 -0.13 44 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.63 -0.12 44 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.38 -0.14 36 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.15 -0.14 36 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.92 -0.14 34 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.70 -0.09 34 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.47 -0.10 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.26 -0.09 31 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.07 -0.08 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.90 -0.07 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.61 -0.05 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.83 -0.11 53 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.58 -0.13 49 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.34 -0.12 45 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.11 -0.12 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 -0.13 41 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.64 -0.11 39 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.39 -0.15 34 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.17 -0.12 34 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.95 -0.11 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.74 -0.10 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.53 -0.11 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.36 -0.06 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.18 -0.08 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.03 -0.11 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.90 -0.10 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.78 -0.07 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 125 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 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 59 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.19 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 0.00 38 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.04 +0.09 34 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.52 +0.11 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.05 +0.01 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.22 +0.03 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.49 +0.06 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.60 +0.07 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.76 +0.10 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.91 +0.08 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.25 +0.10 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.63 +0.10 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.02 +0.13 27 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.45 +0.12 23 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.89 +0.13 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.85 +0.02 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.11 0.00 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.46 +0.03 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.83 +0.05 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.22 +0.04 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.64 +0.10 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.08 +0.12 36 0 0 0
TOTAL PUT 0 217 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.57
30MAR26 4.32 C 0.00 0.00 0.00 5.26 -0.12 176 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.16 -0.12 171 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.08 -0.12 167 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.98 -0.12 163 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.89 -0.12 158 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.65 -0.10 147 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.41 -0.10 137 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.18 -0.10 127 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.97 -0.08 150 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.73 -0.10 140 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.50 -0.08 130 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.27 -0.08 120 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.03 -0.08 111 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.79 -0.08 102 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.55 -0.09 84 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.31 -0.11 76 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.07 -0.13 55 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.84 -0.13 49 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.60 -0.11 42 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.37 -0.14 36 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.14 -0.12 30 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.91 -0.11 36 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 81 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 65 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.57
30MAR26 5.00 C 0.00 0.00 0.00 4.58 -0.12 144 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.33 -0.12 134 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.08 -0.11 123 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.85 -0.10 145 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.60 -0.10 134 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.35 -0.08 124 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.09 -0.09 104 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 -0.08 104 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.59 -0.09 86 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.34 -0.11 77 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.08 -0.11 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.83 -0.13 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.58 -0.11 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.33 -0.14 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.11 -0.09 46 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.87 -0.08 40 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.65 -0.09 38 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.46 -0.08 37 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.29 -0.09 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.18 -0.07 35 0 41 0
30MAR26 10.00 C 0.12 0.12 0.12 0.11 -0.05 36 11 54 +10
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.35 -0.12 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.11 -0.11 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.86 -0.12 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.60 -0.14 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.36 -0.13 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.11 -0.14 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.85 -0.15 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.61 -0.11 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.38 -0.11 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.17 -0.10 33 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.97 -0.09 33 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.79 -0.07 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.61 -0.08 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.47 -0.07 32 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.35 -0.07 31 0 0 0
29APR26 10.00 C 0.29 0.29 0.29 0.27 -0.05 33 4 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 36 0
29APR26 11.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.62 -0.12 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.36 -0.13 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.11 -0.14 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.87 -0.13 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.64 -0.11 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.42 -0.07 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.17 -0.10 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 -0.09 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.79 -0.07 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.64 -0.07 30 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.49 -0.07 29 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.59 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.35 -0.12 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.10 -0.11 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.86 -0.11 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.60 -0.13 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.36 -0.12 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.12 -0.11 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.86 -0.13 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.62 -0.12 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.38 -0.12 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.13 -0.13 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.90 -0.11 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.66 -0.13 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.42 -0.09 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 -0.10 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.00 -0.10 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.83 -0.09 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.67 -0.09 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 -0.07 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.44 -0.07 31 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.34 -0.07 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.60 -0.12 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.35 -0.13 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.10 -0.12 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.86 -0.12 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.60 -0.14 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.36 -0.12 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.12 -0.12 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 -0.13 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.63 -0.12 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.39 -0.12 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 -0.14 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.92 -0.13 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 -0.12 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.49 -0.10 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 -0.07 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.08 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.07 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.86 -0.05 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 -0.07 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.64 -0.06 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 -0.07 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 -0.03 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.86 -0.12 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.60 -0.14 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 -0.12 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 -0.12 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 -0.14 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 -0.13 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 -0.12 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 -0.13 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 -0.10 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 -0.11 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.06 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.41 -0.04 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 -0.04 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 -0.07 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 -0.06 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.78 -0.07 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.70 -0.06 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 -0.04 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.04 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 -0.13 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 -0.13 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 -0.11 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 -0.11 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.67 -0.05 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.52 -0.04 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 -0.04 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 -0.05 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.14 -0.07 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 -0.07 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 -0.07 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.85 -0.06 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
TOTAL CALL 15 2,692 +10
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 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 43 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 51 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 80 0
30MAR26 9.75 P 0.00 0.00 0.00 0.34 +0.03 33 0 32 0
30MAR26 10.00 P 0.55 0.55 0.55 0.52 +0.06 34 4 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.95 +0.09 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.93 +0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.93 +0.11 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.43 +0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.43 +0.11 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.93 +0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.43 +0.11 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 0.00 32 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 0.00 32 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 15 0
29APR26 9.25 P 0.25 0.25 0.25 0.27 +0.03 32 4 36 +4
29APR26 9.50 P 0.00 0.00 0.00 0.37 +0.03 31 0 98 0
29APR26 9.75 P 0.00 0.00 0.00 0.51 +0.05 32 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.66 +0.05 32 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.03 +0.07 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.47 +0.09 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.94 +0.12 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.93 +0.11 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.43 +0.11 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.43 +0.11 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.93 +0.11 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.43 +0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.52 +0.05 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.67 +0.07 27 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.83 +0.07 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.04 +0.08 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.46 +0.09 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.91 +0.10 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.32 +0.11 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.75 +0.11 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.23 +0.11 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.20 +0.11 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.68 +0.11 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 3 0
29JUN26 8.00 P 0.14 0.14 0.14 0.16 +0.02 30 2 10 +2
29JUN26 8.25 P 0.00 0.00 0.00 0.22 +0.02 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.02 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.50 +0.03 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 +0.04 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.05 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 +0.05 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.14 +0.06 30 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.53 +0.12 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.93 +0.05 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.80 +0.10 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 +0.12 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.79 +0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.28 +0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 +0.13 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.01 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.02 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 +0.03 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 +0.03 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.75 +0.04 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 +0.05 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 +0.05 32 0 150 0
29SEP26 9.75 P 0.00 0.00 0.00 1.20 +0.06 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.07 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 +0.02 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.17 +0.08 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.59 +0.10 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 +0.10 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.12 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.93 +0.11 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.11 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.88 +0.13 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 +0.13 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 +0.14 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 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.01 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.02 30 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
30DEC26 9.50 P 1.13 1.13 1.13 1.16 +0.06 31 3 3 +3
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.06 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.48 +0.06 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 +0.06 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.25 +0.07 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 +0.08 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 +0.06 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.54 +0.11 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.97 +0.09 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.46 +0.15 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.92 +0.13 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.38 +0.13 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 +0.13 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 +0.01 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 +0.04 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 +0.05 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.25 +0.05 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.41 +0.06 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.58 +0.07 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 +0.05 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.32 +0.06 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.73 +0.07 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.13 +0.04 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.58 +0.06 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.01 +0.10 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.49 +0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.93 +0.11 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.40 +0.11 32 0 0 0
TOTAL PUT 13 2,320 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.94
30MAR26 13.00 C 0.00 0.00 0.00 10.95 -0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.45 -0.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.95 -0.14 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.45 -0.14 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.95 -0.14 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.45 -0.15 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.46 -0.14 77 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.96 -0.14 70 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.46 -0.14 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.96 -0.14 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.46 -0.14 52 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.96 -0.14 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.46 -0.14 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.96 -0.14 35 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.97 -0.14 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.01 -0.12 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.18 -0.19 32 0 14 0
30MAR26 24.00 C 0.72 0.72 0.72 0.55 -0.16 31 14 39 +14
30MAR26 25.00 C 0.00 0.00 0.00 0.21 -0.10 31 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.46 -0.14 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.96 -0.14 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.46 -0.14 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.96 -0.14 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.96 -0.14 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.46 -0.15 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.97 -0.14 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.99 -0.16 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.10 -0.15 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.36 -0.20 27 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.80 -0.17 27 0 8 0
29APR26 25.00 C 0.45 0.45 0.45 0.43 -0.12 27 4 44 +4
29APR26 26.00 C 0.00 0.00 0.00 0.21 -0.08 26 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.96 -0.14 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.46 -0.14 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.96 -0.14 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.47 -0.15 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.98 -0.15 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.07 -0.15 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.26 -0.16 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.60 -0.17 27 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 1.06 -0.16 26 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.66 -0.13 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.40 -0.09 26 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 9 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.96 -0.14 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.46 -0.14 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.96 -0.14 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.46 -0.14 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.96 -0.14 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.46 -0.14 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.96 -0.15 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.47 -0.15 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.98 -0.15 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.51 -0.16 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.06 -0.16 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.21 -0.18 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.47 -0.16 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.84 -0.15 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.32 -0.14 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.92 -0.12 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.62 -0.10 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.40 -0.08 26 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.47 -0.15 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.99 -0.15 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.51 -0.15 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.04 -0.15 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.57 -0.16 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.11 -0.17 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.67 -0.17 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.24 -0.17 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.81 -0.19 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.42 -0.18 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.66 -0.19 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.99 -0.19 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.40 -0.20 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.90 -0.19 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.48 -0.18 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.14 -0.16 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.86 -0.15 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.64 -0.13 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.12 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.10 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.08 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.68 -0.17 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.23 -0.17 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.79 -0.17 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.35 -0.19 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.93 -0.19 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.53 -0.20 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.13 -0.20 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.76 -0.21 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.06 -0.21 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.43 -0.21 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.86 -0.22 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.37 -0.21 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.94 -0.20 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.58 -0.20 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 -0.18 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 -0.17 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 -0.15 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 -0.14 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 -0.11 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.11 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.10 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.07 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.42 -0.19 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.00 -0.20 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.59 -0.20 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.19 -0.21 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.80 -0.21 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.44 -0.21 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.07 -0.22 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.40 -0.23 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.80 -0.23 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.25 -0.24 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.76 -0.23 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.33 -0.23 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.97 -0.22 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.64 -0.21 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 -0.20 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.13 -0.19 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.93 -0.17 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.76 -0.16 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.63 -0.13 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.51 -0.13 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 -0.11 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.34 -0.10 27 0 0 0
TOTAL CALL 18 779 +18
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 -0.01 33 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 0.62 0.00 33 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 1.29 +0.05 34 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.11 +0.06 32 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.06 +0.12 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.06 +0.14 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.06 +0.14 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.06 +0.14 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.06 +0.14 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.06 +0.14 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.06 +0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.06 +0.14 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.06 +0.14 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.06 +0.14 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 35 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 7 0
29APR26 23.00 P 0.47 0.47 0.47 0.55 -0.01 27 1 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.01 +0.02 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.65 +0.07 27 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.42 +0.04 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.31 +0.10 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.26 +0.12 28 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.23 +0.13 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.23 +0.14 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.22 +0.14 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.22 +0.14 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.22 +0.14 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.22 +0.14 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.22 +0.14 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.22 +0.14 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.23 +0.03 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.84 +0.07 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.57 +0.02 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.40 +0.08 26 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.31 +0.10 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.26 +0.12 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.24 +0.14 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.23 +0.14 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.22 +0.14 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.22 +0.14 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.22 +0.14 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.22 +0.14 34 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.22 +0.14 38 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 31 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 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.42 -0.04 26 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.02 -0.02 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.72 -0.01 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.52 +0.05 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.38 +0.07 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.30 +0.09 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.26 +0.12 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.24 +0.13 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.23 +0.14 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.22 +0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.22 +0.14 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.22 +0.14 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.22 +0.14 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.05 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.05 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.37 -0.05 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.86 -0.05 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.44 -0.03 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.10 -0.01 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.83 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.63 +0.03 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.47 +0.04 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.37 +0.06 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.30 +0.09 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.26 +0.11 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.24 +0.12 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.22 +0.13 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.22 +0.14 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.22 +0.14 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.03 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.06 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 -0.07 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.26 -0.08 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.69 -0.07 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.19 -0.07 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.76 -0.06 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.40 -0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.10 -0.04 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.86 -0.01 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.66 0.00 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.51 +0.02 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.41 +0.05 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.33 +0.07 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.28 +0.09 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.25 +0.11 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.23 +0.12 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.22 +0.13 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 -0.07 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 -0.08 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 -0.09 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.51 -0.09 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.95 -0.09 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.45 -0.09 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.01 -0.09 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.65 -0.07 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.33 -0.05 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.06 -0.04 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.84 -0.03 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.66 0.00 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.52 +0.01 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.42 +0.05 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.33 +0.05 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.28 +0.08 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.25 +0.10 27 0 0 0
TOTAL PUT 1 471 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$ 4.73
30MAR26 3.60 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 0.00 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 +0.01 28 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 0.00 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 0.02 0.02 0.02 0.02 0.00 27 90 332 +90
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.95 +0.02 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 0.00 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 0.00 25 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 0.00 26 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 38 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 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.97 +0.02 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.87 0.00 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.78 0.00 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.60 0.00 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.37 -0.01 27 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 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.07 0.00 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 37 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 1.18 +0.02 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 0.00 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 0.00 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 0.00 29 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 28 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 0.32 +0.01 28 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 +0.01 28 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 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 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 0.00 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.13 +0.01 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 0.00 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 27 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 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.23 +0.01 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.15 +0.03 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 0.00 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.01 28 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 29 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 0.00 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.06 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.98 0.00 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.91 0.00 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 +0.01 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 0.00 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 0.11 +0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
TOTAL CALL 90 1,505 +90
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 31 0 332 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 163 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.01 26 0 64 0
30MAR26 4.80 P 0.00 0.00 0.00 0.13 -0.02 25 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 -0.01 29 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 90 0
30MAR26 5.25 P 0.00 0.00 0.00 0.54 0.00 45 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.79 0.00 59 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.04 +0.01 71 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.28 0.00 73 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.53 0.00 83 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.78 0.00 93 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.04 +0.01 112 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.29 +0.01 121 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.54 +0.01 130 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.79 0.00 138 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.04 +0.01 146 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.28 0.00 139 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.54 +0.01 160 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 27 0 36 0
29APR26 4.30 P 0.02 0.03 0.02 0.03 -0.01 26 10 45 +10
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 52 0
29APR26 4.50 P 0.06 0.06 0.06 0.07 -0.01 25 6 54 +6
29APR26 4.60 P 0.00 0.00 0.00 0.11 -0.01 26 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 -0.02 26 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.21 -0.01 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.27 -0.02 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.55 -0.01 29 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.79 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.04 +0.01 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.28 0.00 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.53 0.00 49 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.78 0.00 54 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.04 +0.01 65 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.29 +0.01 70 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.54 +0.01 75 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 0.00 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 11 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.20 -0.01 26 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 -0.02 26 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 -0.02 26 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 0.00 28 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.79 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.04 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.28 0.00 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.53 0.00 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.78 0.00 44 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.04 +0.01 52 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.29 +0.01 56 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.54 +0.01 60 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 27 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 0.04 -0.01 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.02 26 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 -0.01 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 -0.01 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 0.00 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.04 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.28 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.53 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.78 0.00 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 +0.01 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 +0.01 49 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 +0.01 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 0.00 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.04 +0.01 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.28 0.00 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 +0.01 64 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.02 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.02 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 0.00 24 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 0.00 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +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 2.37 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.01 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.01 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.01 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 -0.01 23 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 -0.05 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 -0.05 0 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 0.21 -0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 -0.04 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.05 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.03 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 0.00 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 -0.01 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 -0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 -0.01 28 0 0 0
TOTAL PUT 16 2,166 +16
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$ 108.80
30MAR26 82.50 C 0.00 0.00 0.00 26.38 +1.39 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.89 +1.38 49 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 21.42 +1.37 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 18.97 +1.35 51 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.56 +1.30 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.23 +1.25 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.00 +1.17 50 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 9.92 +1.07 50 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 8.02 +1.09 50 0 0 0
30MAR26 105.00 C 5.75 6.52 5.75 6.33 +0.98 50 2 30 -2
30MAR26 107.50 C 0.00 0.00 0.00 4.89 +0.70 51 0 34 0
30MAR26 110.00 C 5.56 5.56 3.89 3.77 +0.56 52 23 52 +20
30MAR26 112.50 C 0.00 0.00 0.00 2.75 +0.43 51 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 1.96 +0.33 51 0 60 0
30MAR26 117.50 C 2.59 2.59 2.52 1.36 +0.24 51 18 311 0
30MAR26 120.00 C 0.00 0.00 0.00 0.92 +0.17 51 0 161 0
30MAR26 122.50 C 0.78 0.78 0.78 0.61 +0.12 51 15 83 +15
30MAR26 125.00 C 0.56 0.56 0.56 0.39 +0.08 51 15 53 0
30MAR26 127.50 C 0.00 0.00 0.00 0.24 +0.05 50 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 0.00 50 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 0.02 +0.01 51 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 26.78 +1.30 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.43 +1.26 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.13 +1.20 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 19.92 +1.15 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.79 +1.08 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 15.77 +1.00 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.87 +0.91 46 0 0 0
29APR26 100.00 C 12.80 12.80 12.50 12.10 +0.83 46 4 4 0
29APR26 102.50 C 0.00 0.00 0.00 10.47 +0.95 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 9.01 +0.42 46 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 7.75 +0.68 46 0 51 0
29APR26 110.00 C 0.00 0.00 0.00 6.66 +0.79 47 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 5.58 +0.60 47 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 4.55 +0.38 46 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 3.82 +0.35 46 0 202 0
29APR26 120.00 C 4.50 4.50 4.50 3.13 +0.25 46 1 67 +1
29APR26 122.50 C 0.00 0.00 0.00 2.54 +0.18 46 0 16 0
29APR26 125.00 C 0.00 0.00 0.00 2.05 +0.14 46 0 150 0
29APR26 127.50 C 1.90 1.90 1.90 1.64 +0.11 46 17 149 +17
29APR26 130.00 C 0.00 0.00 0.00 1.31 +0.09 46 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 1.01 +0.07 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.79 +0.05 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.48 +0.02 46 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.29 +0.02 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.22 +0.01 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.63 +1.76 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.39 +1.72 51 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.21 +1.68 50 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.11 +1.64 49 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.63 +1.08 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.73 +1.00 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.98 +0.98 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.31 +0.87 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.78 +0.48 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 10.70 +0.78 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 9.35 +0.67 46 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 8.19 +0.66 46 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 7.09 +0.55 46 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 6.14 +0.52 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 5.29 +0.44 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 4.53 +0.40 45 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 3.87 +0.34 45 0 0 0
28MAY26 125.00 C 3.70 3.70 3.70 3.28 +0.30 45 15 45 +15
28MAY26 127.50 C 0.00 0.00 0.00 2.79 +0.25 45 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 2.35 +0.23 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 1.98 +0.23 45 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 1.62 +0.18 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.35 +0.13 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.13 +0.12 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.93 +0.09 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.78 +0.08 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.64 +0.07 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.53 +0.05 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.63 +1.32 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.39 +1.17 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.32 +1.12 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.36 +1.06 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.48 +1.00 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.74 +0.95 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.06 +0.86 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.55 +0.84 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.09 +0.55 44 1 0 -1
29JUN26 105.00 C 0.00 0.00 0.00 12.15 +0.92 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.83 +0.61 46 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 9.74 +0.63 46 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 8.63 +0.51 45 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 7.72 +0.50 45 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 6.82 +0.44 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 6.07 +0.41 45 0 34 0
29JUN26 122.50 C 0.00 0.00 0.00 5.35 +0.39 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 4.71 +0.31 45 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 4.16 +0.42 45 1 36 -1
29JUN26 130.00 C 0.00 0.00 0.00 3.51 +0.23 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.10 +0.22 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.70 +0.21 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.36 +0.16 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.07 +0.16 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.78 +0.13 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.56 +0.11 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.35 +0.11 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.15 +0.07 44 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 29.49 +0.92 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.69 +0.90 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.92 +0.81 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.29 +0.78 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.69 +0.75 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.19 +0.65 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.78 +0.64 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.38 +0.55 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.14 +0.51 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.94 +0.75 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.97 +0.85 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.95 +0.83 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.97 +0.78 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.08 +0.58 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 11.24 +0.56 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 10.32 +0.48 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 9.53 +0.50 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 8.85 +0.50 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 8.18 +0.46 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 7.50 +0.39 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 6.72 +0.12 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.21 +0.11 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.71 +0.11 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.20 +0.06 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.82 +0.05 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.44 +0.04 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.07 +0.05 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.70 +0.02 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.69 +1.14 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.01 +1.07 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.45 +1.06 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.89 +1.06 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.42 +0.97 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.05 +0.97 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.68 +0.97 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.39 +0.87 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.22 +0.87 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.04 +0.86 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.09 +0.77 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.21 +0.86 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 16.28 +0.84 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.39 +0.81 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.47 +0.66 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.65 +0.67 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 12.83 +0.67 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 12.00 +0.62 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.29 +0.87 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.33 +0.54 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.69 +0.53 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.06 +0.52 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.49 +0.43 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.01 +0.44 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.52 +0.43 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.04 +0.44 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.55 +0.36 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.17 +0.34 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.65 +0.99 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.12 +0.98 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.59 +0.98 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.12 +0.89 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.78 +0.89 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.43 +0.88 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.09 +0.80 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.92 +0.77 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.77 +0.77 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.62 +0.77 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.87 +0.72 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.02 +0.88 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.94 +0.71 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.06 +0.68 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.17 +0.60 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.37 +0.57 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.57 +0.56 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.77 +0.56 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.97 +0.94 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.25 +0.83 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.62 +0.81 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.99 +0.79 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.36 +0.45 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.73 +0.43 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.18 +0.35 45 0 0 0
TOTAL CALL 112 4,681 +64
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.04 -0.03 51 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 -0.04 51 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.18 -0.09 51 0 85 0
30MAR26 95.00 P 0.21 0.21 0.21 0.35 -0.15 51 15 54 0
30MAR26 97.50 P 0.66 0.66 0.32 0.59 -0.27 50 30 79 +15
30MAR26 100.00 P 0.90 0.90 0.63 1.00 -0.34 50 20 106 +4
30MAR26 102.50 P 1.60 1.60 1.40 1.57 -0.47 50 30 103 -4
30MAR26 105.00 P 2.42 2.42 1.55 2.36 -0.62 49 31 56 +1
30MAR26 107.50 P 0.00 0.00 0.00 3.38 -0.82 49 0 134 0
30MAR26 110.00 P 3.56 3.56 3.30 4.63 -0.82 49 22 1,071 +8
30MAR26 112.50 P 0.00 0.00 0.00 6.22 -1.04 50 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 8.01 -1.09 50 0 63 0
30MAR26 117.50 P 0.00 0.00 0.00 9.92 -1.18 50 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 12.00 -1.24 50 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 14.20 -1.29 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 16.50 -1.32 50 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 18.87 -1.35 51 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 21.28 -1.37 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.73 -1.39 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.21 -1.39 51 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 28.70 -1.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 31.20 -1.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 33.70 -1.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.20 -1.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 38.70 -1.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 41.20 -1.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.23 -0.09 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.37 -0.15 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.57 -0.21 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 0.86 -0.27 46 0 39 0
29APR26 92.50 P 0.00 0.00 0.00 1.24 -0.34 46 0 151 0
29APR26 95.00 P 0.00 0.00 0.00 1.69 -0.37 46 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 2.24 -0.45 45 0 110 0
29APR26 100.00 P 2.29 2.29 2.29 2.93 -0.54 45 1 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 3.77 -0.64 45 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 4.75 -0.73 45 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 5.92 -0.97 45 0 361 0
29APR26 110.00 P 0.00 0.00 0.00 7.15 -1.01 44 0 447 0
29APR26 112.50 P 0.00 0.00 0.00 8.81 -0.90 46 0 536 0
29APR26 115.00 P 0.00 0.00 0.00 10.65 -0.79 47 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 12.12 -1.11 46 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 13.93 -1.19 46 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 15.87 -1.20 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.45 -1.71 41 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 19.99 -1.31 46 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 22.19 -1.31 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 24.43 -1.34 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.73 -1.34 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.07 -1.37 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.44 -1.38 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.86 -1.38 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.29 -1.73 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 38.75 -1.39 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 41.22 -1.39 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.80 -0.14 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.11 -0.19 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.49 -0.30 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 2.01 -0.31 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.54 -0.37 44 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 3.17 -0.42 44 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 3.94 -0.46 44 0 19 0
28MAY26 100.00 P 0.00 0.00 0.00 4.83 -0.53 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 5.82 -0.60 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 6.97 -0.64 44 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 8.18 -0.74 43 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 9.55 -0.75 43 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 11.00 -0.85 43 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 12.56 -1.28 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 14.65 -0.98 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 15.95 -1.50 42 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 18.33 -1.07 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.67 -1.71 41 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 22.31 -1.15 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.39 -1.17 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.54 -1.21 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 28.25 -1.70 40 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 30.97 -1.26 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.25 -1.26 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 35.54 -1.31 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 37.89 -1.31 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 40.24 -1.33 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 42.07 -1.90 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 1.46 -0.20 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.88 -0.27 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.40 -0.34 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.97 -0.40 44 0 1,000 0
29JUN26 92.50 P 0.00 0.00 0.00 3.68 -0.37 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 4.40 -0.44 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.22 -0.53 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.20 -0.56 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.23 -0.66 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.43 -0.67 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.66 -0.77 43 0 500 0
29JUN26 110.00 P 0.00 0.00 0.00 11.05 -0.79 43 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 12.52 -0.85 43 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 14.07 -0.94 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 15.83 -1.23 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 17.32 -1.54 42 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 19.07 -1.61 42 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 21.54 -1.10 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 23.51 -1.10 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.29 -1.37 43 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 27.58 -1.17 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.68 -1.19 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.83 -1.24 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.04 -1.24 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.25 -1.28 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.53 -1.29 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 40.83 -1.28 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.13 -1.32 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.56 -0.50 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.26 -0.51 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.97 -0.43 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.66 -0.60 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 6.51 -0.63 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.48 -0.70 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.49 -0.74 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.57 -0.80 44 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 10.75 -0.85 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.00 -0.84 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.46 -0.75 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.90 -1.43 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.42 -0.80 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 17.87 -0.91 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.50 -1.37 44 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 21.25 -1.29 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.02 -1.26 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 24.91 -1.21 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.74 -1.22 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.58 -1.24 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.52 -1.29 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.51 -1.29 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.58 -1.22 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 36.51 -1.34 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.62 -1.35 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.75 -1.35 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.88 -1.36 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.03 -1.38 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.33 -0.25 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.11 -0.33 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.00 -0.12 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.67 -0.33 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.64 -0.41 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 9.69 -0.42 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 10.75 -0.53 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 11.93 -0.59 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 13.20 -0.62 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 14.55 -0.64 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.87 -0.71 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.31 -0.78 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.84 -0.81 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.56 -0.71 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.07 -0.93 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.92 -0.76 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.60 -0.76 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.29 -0.81 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.08 -0.87 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.93 -0.88 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.79 -0.88 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.65 -0.91 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.58 -0.98 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.59 -0.98 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.60 -0.98 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 42.61 -1.00 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.64 -1.06 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.76 -1.08 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.81 -0.41 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.73 -0.41 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.64 -0.15 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.33 -0.50 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.41 -0.50 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.48 -0.51 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.58 -0.68 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.89 -0.60 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.15 -0.63 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.47 -0.66 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.84 -0.78 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.38 -0.79 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.90 -0.80 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.63 -0.73 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.27 -0.82 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.85 -0.93 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.61 -0.87 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.31 -0.88 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.02 -0.90 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.81 -0.97 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.67 -0.98 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.54 -0.98 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.41 -0.99 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.30 -1.02 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.26 -1.07 45 0 0 0
TOTAL PUT 149 9,784 +24
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$ 34.94
30MAR26 8.00 C 0.00 0.00 0.00 26.95 +0.04 257 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 26.70 +0.04 250 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 26.45 -0.07 243 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 26.20 +0.08 236 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.95 +0.08 229 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 25.70 +0.03 221 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 25.45 +0.08 214 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 25.20 +0.08 207 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 24.95 +0.08 199 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 24.45 +0.08 181 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 24.10 +0.23 331 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.45 +0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.95 +0.08 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 22.45 -0.06 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 21.95 +0.08 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 21.45 +0.04 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 20.95 -0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.45 +0.04 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.95 +0.08 0 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 19.45 +0.03 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.94 +0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.46 +0.01 142 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.96 +0.08 135 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.56 +0.18 194 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.96 -0.10 122 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.46 +0.04 116 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.96 +0.04 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.46 +0.10 103 0 241 0
30MAR26 20.00 C 16.00 16.25 16.00 15.25 +0.37 198 2 309 0
30MAR26 21.00 C 0.00 0.00 0.00 13.96 -0.15 83 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.96 +0.08 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.96 +0.08 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.94 -0.01 0 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 9.97 +0.02 70 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.97 +0.07 61 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 7.98 0.00 61 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 6.94 +0.03 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.03 +0.08 58 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 5.10 +0.08 58 0 163 0
30MAR26 31.00 C 0.00 0.00 0.00 4.20 +0.06 56 0 63 0
30MAR26 32.00 C 0.00 0.00 0.00 3.37 +0.04 56 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 2.53 -0.07 51 0 7,414 0
30MAR26 34.00 C 1.97 2.03 1.97 2.00 +0.06 56 19 450 -15
30MAR26 35.00 C 2.00 2.00 1.47 1.35 -0.11 51 38 1,108 +15
30MAR26 36.00 C 1.15 1.63 0.97 0.97 -0.08 53 268 4,176 -33
30MAR26 37.00 C 0.77 1.14 0.74 0.69 -0.08 55 75 729 +20
30MAR26 38.00 C 0.55 0.72 0.48 0.48 -0.07 56 38 722 -16
30MAR26 39.00 C 0.43 0.62 0.36 0.34 -0.06 58 228 1,538 -24
30MAR26 40.00 C 0.34 0.42 0.23 0.24 -0.05 59 230 7,291 +15
30MAR26 41.00 C 0.00 0.00 0.00 0.17 -0.03 61 0 1,205 0
30MAR26 42.00 C 0.18 0.18 0.18 0.12 -0.04 62 60 1,608 +15
30MAR26 43.00 C 0.00 0.00 0.00 0.08 -0.03 63 0 626 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 626 0
30MAR26 45.00 C 0.09 0.09 0.08 0.04 -0.02 66 11 528 -10
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,230 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 13.05 -0.20 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.22 +0.20 80 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 11.14 +0.11 65 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.34 +0.27 74 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 9.24 +0.05 61 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 8.30 +0.09 58 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.48 +0.19 60 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.61 +0.10 58 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.54 -0.02 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.75 -0.05 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.09 -0.01 49 0 54 0
29APR26 33.00 C 3.48 3.48 3.48 3.37 -0.10 47 15 1,304 +6
29APR26 34.00 C 2.85 2.85 2.85 2.80 -0.08 47 15 165 +15
29APR26 35.00 C 2.84 2.85 2.73 2.28 -0.11 47 37 377 +21
29APR26 36.00 C 2.11 2.59 2.11 1.88 -0.09 47 67 503 +29
29APR26 37.00 C 2.10 2.11 1.94 1.49 -0.11 47 85 521 +30
29APR26 38.00 C 1.48 1.76 1.23 1.23 -0.08 48 139 500 +25
29APR26 39.00 C 1.25 1.25 1.25 0.99 -0.07 49 12 744 +12
29APR26 40.00 C 0.98 1.19 0.98 0.78 -0.06 49 23 675 +22
29APR26 41.00 C 0.93 0.93 0.86 0.61 -0.05 49 20 485 +15
29APR26 42.00 C 0.72 0.72 0.72 0.47 -0.04 49 15 295 0
29APR26 43.00 C 0.61 0.62 0.61 0.36 -0.04 49 45 8,506 -45
29APR26 44.00 C 0.00 0.00 0.00 0.28 -0.02 49 0 278 0
29APR26 45.00 C 0.40 0.40 0.40 0.21 -0.02 49 1 1,966 0
29APR26 46.00 C 0.30 0.37 0.30 0.16 -0.02 49 15 236 +5
29APR26 47.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 201 0
29APR26 48.00 C 0.29 0.29 0.29 0.09 -0.01 49 2 362 0
29APR26 49.00 C 0.20 0.20 0.20 0.07 -0.01 50 14 158 -14
29APR26 50.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 0.00 51 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 0.00 54 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 9.56 +0.15 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.65 +0.16 56 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 7.78 +0.12 54 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.96 +0.11 52 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.02 -0.08 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.30 -0.08 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.66 -0.05 48 0 39 0
28MAY26 33.00 C 4.20 4.20 4.20 3.94 -0.17 46 3 136 -3
28MAY26 34.00 C 0.00 0.00 0.00 3.48 -0.08 47 0 93 0
28MAY26 35.00 C 3.06 3.42 3.06 3.01 -0.07 47 45 426 0
28MAY26 36.00 C 3.01 3.27 2.63 2.59 -0.07 48 140 370 +110
28MAY26 37.00 C 2.63 2.84 2.26 2.22 -0.07 48 131 218 -3
28MAY26 38.00 C 2.14 2.46 1.94 1.90 -0.05 48 76 445 +26
28MAY26 39.00 C 1.76 2.13 1.73 1.63 -0.07 49 103 325 +15
28MAY26 40.00 C 1.59 1.76 1.59 1.37 -0.09 49 56 1,846 -40
28MAY26 41.00 C 1.37 1.37 1.37 1.14 -0.12 48 25 221 0
28MAY26 42.00 C 0.00 0.00 0.00 0.94 -0.13 48 10 265 0
28MAY26 43.00 C 1.01 1.01 1.01 0.78 -0.13 48 45 272 0
28MAY26 44.00 C 0.90 0.90 0.90 0.64 -0.13 48 30 125 -23
28MAY26 45.00 C 0.00 0.00 0.00 0.52 -0.13 48 0 212 0
28MAY26 46.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.34 -0.13 48 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.28 -0.12 48 0 127 0
28MAY26 49.00 C 0.49 0.49 0.49 0.22 -0.11 47 1 110 +1
28MAY26 50.00 C 0.00 0.00 0.00 0.18 -0.10 48 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.10 -0.09 47 0 245 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.06 48 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.05 47 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 17.85 +0.26 84 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.36 +0.27 81 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.73 +0.12 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.39 +0.25 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.92 +0.26 76 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.43 +0.25 73 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.47 +0.26 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.54 +0.28 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.64 +0.32 65 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.45 +0.02 53 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.61 +0.01 54 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.74 +0.02 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.08 +0.21 56 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.29 +0.25 55 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.53 +0.26 54 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.80 +0.27 53 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 6.12 +0.25 52 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 5.48 +0.22 51 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 4.60 -0.11 47 0 615 0
29JUN26 34.00 C 0.00 0.00 0.00 4.12 -0.07 47 0 597 0
29JUN26 35.00 C 4.07 4.07 4.07 3.66 -0.05 48 15 138 0
29JUN26 36.00 C 3.40 3.84 3.40 3.23 -0.07 48 76 321 +45
29JUN26 37.00 C 3.40 3.40 2.90 2.87 -0.04 48 94 445 +30
29JUN26 38.00 C 3.08 3.12 2.86 2.54 -0.05 48 85 253 +30
29JUN26 39.00 C 2.64 2.64 2.54 2.21 -0.07 48 30 634 +15
29JUN26 40.00 C 0.00 0.00 0.00 1.90 -0.12 48 0 2,349 0
29JUN26 41.00 C 2.09 2.09 2.09 1.63 -0.16 47 15 334 +15
29JUN26 42.00 C 1.99 1.99 1.99 1.39 -0.21 47 6 88 0
29JUN26 43.00 C 0.00 0.00 0.00 1.17 -0.24 47 0 79 0
29JUN26 44.00 C 1.26 1.26 1.26 0.99 -0.25 46 15 539 0
29JUN26 45.00 C 1.13 1.25 1.13 0.83 -0.26 46 20 836 -10
29JUN26 46.00 C 0.00 0.00 0.00 0.67 -0.26 45 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.55 -0.27 45 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.45 -0.27 44 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.37 -0.26 44 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.30 -0.25 44 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 -0.23 43 0 126 0
29SEP26 22.00 C 0.00 0.00 0.00 13.91 +0.07 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.08 +0.08 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.21 +0.12 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.42 +0.12 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.59 +0.06 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.89 +0.09 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.15 +0.05 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.51 +0.07 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.81 +0.02 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.27 +0.07 50 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.71 +0.07 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.14 -0.06 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.66 -0.06 49 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 5.24 -0.05 49 0 604 0
29SEP26 36.00 C 0.00 0.00 0.00 4.83 -0.04 49 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 4.46 -0.04 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.11 -0.04 50 0 521 0
29SEP26 39.00 C 0.00 0.00 0.00 3.80 -0.04 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.51 -0.04 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.24 -0.02 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 2.98 -0.01 50 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 2.73 0.00 50 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.50 0.00 50 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.28 0.00 50 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 2.02 -0.07 49 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.85 0.00 50 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.69 0.00 50 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 0.00 50 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 0.00 49 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 0.00 49 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 14.67 +0.25 57 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.87 +0.25 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.11 +0.27 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.32 +0.22 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.62 +0.25 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.94 +0.24 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.26 +0.21 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.71 +0.34 53 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 8.86 -0.06 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.31 -0.06 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 7.79 -0.06 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.28 -0.06 49 0 73 0
30DEC26 34.00 C 7.14 7.15 7.14 6.82 -0.06 49 30 57 +30
30DEC26 35.00 C 0.00 0.00 0.00 6.40 -0.05 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.02 -0.05 50 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.65 -0.04 50 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 5.30 -0.05 50 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 4.98 -0.04 50 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 4.68 -0.04 50 0 59 0
30DEC26 41.00 C 0.00 0.00 0.00 4.38 -0.06 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 -0.06 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 3.87 -0.05 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.61 -0.10 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.38 -0.12 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.16 +0.01 50 0 467 0
30DEC26 47.00 C 0.00 0.00 0.00 2.95 -0.16 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.76 -0.12 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.58 -0.14 50 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.34 -0.20 50 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.97 -0.26 50 0 29 0
30MAR27 26.00 C 0.00 0.00 0.00 12.20 +0.02 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.73 +0.20 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.93 +0.01 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.33 0.00 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.78 -0.04 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.26 -0.06 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.76 -0.07 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.24 -0.08 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.81 -0.08 50 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 7.40 -0.07 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.01 -0.07 50 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 6.66 -0.02 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.31 -0.06 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.99 -0.07 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.68 -0.08 50 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.40 -0.06 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.13 -0.03 50 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 4.88 0.00 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.64 +0.01 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.38 -0.01 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.17 +0.02 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.95 +0.02 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.74 +0.02 51 0 0 0
30MAR27 49.00 C 3.70 3.70 3.70 3.55 +0.03 51 1 48 +1
TOTAL CALL 2,526 92,761 +327
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 292 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 280 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 269 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 259 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 249 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 214 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 207 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 199 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 192 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 185 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 178 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 172 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 159 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 153 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 571 0
30MAR26 24.00 P 0.02 0.02 0.02 0.01 0.00 81 1 240 -1
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 322 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 308 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 0.00 59 0 950 0
30MAR26 30.00 P 0.00 0.00 0.00 0.13 0.00 58 0 2,737 0
30MAR26 31.00 P 0.23 0.23 0.14 0.23 -0.03 56 48 1,020 -11
30MAR26 32.00 P 0.23 0.37 0.23 0.39 -0.06 55 105 2,213 -35
30MAR26 33.00 P 0.64 0.64 0.64 0.64 -0.08 55 1 9,343 -1
30MAR26 34.00 P 0.78 0.78 0.69 1.01 -0.09 55 116 922 +95
30MAR26 35.00 P 1.39 1.46 0.99 1.47 -0.11 55 139 4,633 +4
30MAR26 36.00 P 2.06 2.06 1.41 2.08 -0.10 56 168 7,950 -75
30MAR26 37.00 P 2.55 2.65 2.03 2.74 -0.16 55 51 2,805 -30
30MAR26 38.00 P 3.08 3.08 2.99 3.53 -0.15 57 27 4,457 -15
30MAR26 39.00 P 0.00 0.00 0.00 4.37 -0.15 58 0 974 0
30MAR26 40.00 P 0.00 0.00 0.00 5.27 -0.30 59 0 8,417 0
30MAR26 41.00 P 0.00 0.00 0.00 6.11 -0.21 50 0 281 0
30MAR26 42.00 P 0.00 0.00 0.00 7.15 -0.01 62 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 8.22 -0.05 76 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 9.16 -0.03 75 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 10.18 -0.02 84 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 11.16 -0.03 86 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 12.16 -0.09 91 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 13.09 -0.08 83 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.16 -0.01 102 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.06 -0.39 0 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 17.66 -0.02 118 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 53 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 0.00 54 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 0.00 53 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 0.00 52 0 21 0
29APR26 27.00 P 0.24 0.24 0.21 0.17 -0.01 51 14 189 +14
29APR26 28.00 P 0.00 0.00 0.00 0.27 -0.02 51 0 189 0
29APR26 29.00 P 0.43 0.43 0.36 0.40 -0.03 51 10 479 +10
29APR26 30.00 P 0.47 0.53 0.47 0.58 -0.05 50 13 1,213 +13
29APR26 31.00 P 0.63 0.77 0.63 0.79 -0.09 50 75 445 +60
29APR26 32.00 P 0.84 0.84 0.84 1.07 -0.09 49 1 194 0
29APR26 33.00 P 1.38 1.39 1.07 1.41 -0.09 49 37 551 +18
29APR26 34.00 P 1.84 1.84 1.84 1.82 -0.13 48 52 719 +52
29APR26 35.00 P 2.30 2.32 1.86 2.31 -0.13 48 121 607 +32
29APR26 36.00 P 2.58 2.58 2.38 2.93 -0.07 49 72 1,504 +67
29APR26 37.00 P 3.00 3.00 3.00 3.54 -0.11 49 15 392 +15
29APR26 38.00 P 0.00 0.00 0.00 4.06 -0.27 45 0 371 0
29APR26 39.00 P 0.00 0.00 0.00 4.78 -0.29 44 0 715 0
29APR26 40.00 P 0.00 0.00 0.00 5.72 +0.05 48 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.36 -0.47 42 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 7.23 -0.17 41 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 8.24 -0.16 45 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.19 -0.21 46 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 10.19 -0.07 49 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 11.16 -0.12 50 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 12.16 -0.09 54 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 13.09 -0.15 50 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.16 -0.03 59 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 15.06 -0.39 0 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.66 -0.02 69 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 20.06 -0.08 0 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 22.56 -0.08 0 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 25.06 -0.08 0 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.22 -0.09 47 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.33 -0.11 47 0 150 0
28MAY26 28.00 P 0.00 0.00 0.00 0.49 -0.12 47 0 221 0
28MAY26 29.00 P 0.74 0.77 0.74 0.69 -0.13 48 32 460 +32
28MAY26 30.00 P 0.86 0.86 0.86 0.94 -0.12 48 15 404 +15
28MAY26 31.00 P 1.27 1.27 1.27 1.25 -0.09 48 15 163 +1
28MAY26 32.00 P 1.40 1.50 1.36 1.60 -0.08 48 43 545 +5
28MAY26 33.00 P 1.87 1.87 1.87 1.99 -0.10 48 25 416 0
28MAY26 34.00 P 0.00 0.00 0.00 2.45 -0.09 48 0 478 0
28MAY26 35.00 P 2.57 2.59 2.57 2.99 -0.06 49 23 765 -23
28MAY26 36.00 P 3.22 3.49 2.94 3.61 -0.02 50 139 440 +31
28MAY26 37.00 P 3.97 4.12 3.64 4.18 -0.06 49 114 445 +45
28MAY26 38.00 P 4.60 4.60 4.60 4.63 -0.30 45 15 392 +3
28MAY26 39.00 P 0.00 0.00 0.00 5.35 -0.36 46 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.32 -0.09 50 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 6.90 -0.38 46 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.65 -0.43 44 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 8.63 -0.31 47 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 9.50 -0.31 47 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 10.43 -0.27 48 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 11.29 -0.31 46 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 12.21 -0.39 46 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 13.13 -0.31 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.25 -0.14 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.23 -0.22 54 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.66 -0.02 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.06 -0.15 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.60 -0.07 60 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 25.06 -0.11 0 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 50 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.01 51 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.02 51 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.40 +0.01 51 0 121 0
29JUN26 26.00 P 0.00 0.00 0.00 0.55 +0.01 51 0 253 0
29JUN26 27.00 P 0.00 0.00 0.00 0.72 +0.01 50 0 634 0
29JUN26 28.00 P 0.00 0.00 0.00 0.93 0.00 50 0 521 0
29JUN26 29.00 P 0.00 0.00 0.00 1.17 -0.02 50 0 1,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.43 -0.04 49 0 716 0
29JUN26 31.00 P 1.60 1.60 1.60 1.76 -0.03 49 1 910 +1
29JUN26 32.00 P 0.00 0.00 0.00 2.14 -0.02 49 0 804 0
29JUN26 33.00 P 2.28 2.28 2.28 2.58 0.00 49 10 654 0
29JUN26 34.00 P 0.00 0.00 0.00 3.01 -0.07 48 0 1,215 0
29JUN26 35.00 P 3.15 3.15 3.15 3.57 -0.02 49 10 427 +10
29JUN26 36.00 P 0.00 0.00 0.00 4.11 -0.05 48 0 247 0
29JUN26 37.00 P 4.39 4.67 4.31 4.74 -0.05 49 35 853 +20
29JUN26 38.00 P 4.89 4.90 4.89 5.41 -0.06 49 30 735 -30
29JUN26 39.00 P 5.45 5.54 5.45 5.87 -0.38 46 45 291 +30
29JUN26 40.00 P 0.00 0.00 0.00 6.68 -0.23 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.31 -0.44 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.13 -0.41 46 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.05 -0.30 48 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.79 -0.41 46 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.65 -0.40 46 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.51 -0.38 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.72 -0.06 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.60 -0.11 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.36 -0.26 48 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.27 -0.26 48 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.66 -0.24 48 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 -0.04 49 0 60 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 -0.06 49 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 -0.05 49 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 -0.07 49 0 97 0
29SEP26 26.00 P 0.00 0.00 0.00 1.21 -0.07 50 0 148 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 -0.07 50 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 1.80 -0.06 50 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 2.13 -0.05 49 0 77 0
29SEP26 30.00 P 0.00 0.00 0.00 2.48 -0.06 49 0 470 0
29SEP26 31.00 P 0.00 0.00 0.00 2.87 -0.07 49 0 448 0
29SEP26 32.00 P 3.20 3.20 3.20 3.29 -0.08 49 13 253 0
29SEP26 33.00 P 3.65 3.65 3.50 3.85 +0.01 50 26 846 -1
29SEP26 34.00 P 0.00 0.00 0.00 4.36 -0.19 50 0 757 0
29SEP26 35.00 P 0.00 0.00 0.00 4.91 -0.05 50 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.50 -0.04 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.06 -0.03 49 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 6.70 -0.05 50 0 559 0
29SEP26 39.00 P 7.18 7.18 7.18 7.43 -0.02 50 15 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.86 -0.25 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.70 -0.15 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.30 -0.40 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 -0.32 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.83 -0.42 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.92 -0.15 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.74 -0.18 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.63 -0.08 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.49 -0.12 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.30 -0.12 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.12 -0.14 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.38 -0.09 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.90 0.00 50 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 0.00 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.36 0.00 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.02 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 -0.05 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 -0.05 50 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 2.54 -0.03 50 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 2.91 -0.03 50 0 61 0
30DEC26 30.00 P 0.00 0.00 0.00 3.30 -0.04 49 0 93 0
30DEC26 31.00 P 0.00 0.00 0.00 3.77 -0.01 49 0 97 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 -0.03 49 0 423 0
30DEC26 33.00 P 4.73 4.73 4.73 4.74 +0.01 49 15 343 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.26 -0.06 49 0 205 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 +0.02 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.38 -0.02 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.99 -0.03 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.64 -0.03 49 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 8.21 -0.21 49 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 8.78 -0.31 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.54 -0.27 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.34 -0.19 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.03 -0.29 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.88 -0.23 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.51 -0.34 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.44 -0.25 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.26 -0.24 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.05 -0.27 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.89 -0.26 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.72 -0.27 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.85 -0.29 50 0 0 0
30MAR27 26.00 P 2.40 2.40 2.40 2.40 -0.11 50 6 12 +6
30MAR27 27.00 P 0.00 0.00 0.00 2.78 -0.06 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.17 -0.16 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.57 -0.05 49 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 3.99 -0.06 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.44 -0.06 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.92 -0.07 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.43 -0.06 49 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 5.97 -0.06 49 0 18 0
30MAR27 35.00 P 6.18 6.18 6.18 6.54 -0.05 49 10 540 +10
30MAR27 36.00 P 0.00 0.00 0.00 7.16 -0.05 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.78 -0.03 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.42 -0.04 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.05 -0.05 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.60 -0.18 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.26 -0.30 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.00 -0.28 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.76 -0.26 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.50 -0.27 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.27 -0.28 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.04 -0.32 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.86 -0.25 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.86 -0.06 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.41 -0.36 49 0 0 0
TOTAL PUT 1,703 104,644 +382
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.32
30MAR26 3.00 C 0.000 0.000 0.000 2.342 +0.071 170 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.228 +0.055 131 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.138 +0.065 147 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.043 +0.070 147 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.943 +0.070 139 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.838 +0.065 124 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.728 +0.054 97 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.640 +0.066 112 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.541 +0.067 106 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.443 +0.069 101 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.339 +0.065 90 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.239 +0.065 83 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.144 +0.070 82 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.044 +0.070 75 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.944 +0.070 69 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.843 +0.068 61 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.733 +0.058 46 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.644 +0.072 49 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.532 +0.055 34 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.436 +0.040 31 0 66 0
30MAR26 5.00 C 0.332 0.332 0.332 0.348 +0.056 31 20 310 +20
30MAR26 5.25 C 0.138 0.158 0.138 0.153 +0.034 28 25 355 +13
30MAR26 5.50 C 0.042 0.043 0.042 0.043 +0.008 26 32 592 0
30MAR26 5.75 C 0.011 0.012 0.010 0.009 +0.003 27 17 991 +13
30MAR26 6.00 C 0.006 0.006 0.005 0.001 0.000 27 6 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 56 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 74 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 79 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.443 +0.061 50 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.343 +0.060 46 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.270 +0.087 57 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.144 +0.061 40 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.044 +0.061 36 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.964 +0.079 42 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.853 +0.061 34 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.756 +0.074 31 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.661 +0.071 29 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.572 +0.063 29 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.484 +0.043 27 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.401 +0.044 26 0 29 0
29APR26 5.25 C 0.223 0.223 0.223 0.232 +0.023 25 1 357 0
29APR26 5.50 C 0.112 0.112 0.112 0.123 +0.014 26 1 1,097 +1
29APR26 5.75 C 0.050 0.053 0.050 0.058 +0.007 26 5 330 +5
29APR26 6.00 C 0.023 0.023 0.023 0.024 +0.003 26 2 156 +2
29APR26 6.25 C 0.000 0.000 0.000 0.010 +0.001 27 0 36 0
29APR26 6.50 C 0.000 0.000 0.000 0.004 +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 30 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 51 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.451 +0.063 39 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.351 +0.068 36 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.270 +0.087 41 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.144 +0.061 24 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.046 +0.061 24 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.964 +0.079 30 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.865 +0.067 27 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.769 +0.063 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.677 +0.053 24 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.599 +0.053 25 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.519 +0.045 25 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.436 +0.029 24 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.287 +0.022 25 0 264 0
28MAY26 5.50 C 0.000 0.000 0.000 0.176 +0.014 25 0 298 0
28MAY26 5.75 C 0.086 0.088 0.086 0.101 +0.008 25 22 113 -20
28MAY26 6.00 C 0.000 0.000 0.000 0.054 +0.004 25 0 200 0
28MAY26 6.25 C 0.028 0.028 0.028 0.029 +0.003 26 30 268 0
28MAY26 6.50 C 0.018 0.018 0.017 0.014 +0.001 26 90 165 +3
28MAY26 6.75 C 0.000 0.000 0.000 0.006 0.000 26 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 0.000 26 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 28 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 35 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.561 +0.079 36 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.461 +0.073 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.364 +0.080 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.270 +0.084 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.163 +0.075 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.067 +0.075 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.973 +0.070 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.867 +0.051 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.790 +0.056 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.698 +0.042 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.616 +0.034 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.544 +0.032 23 0 129 0
29JUN26 5.00 C 0.450 0.450 0.450 0.477 +0.029 23 1 576 0
29JUN26 5.25 C 0.000 0.000 0.000 0.331 +0.021 24 0 2,151 0
29JUN26 5.50 C 0.000 0.000 0.000 0.219 +0.014 24 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.138 +0.009 24 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.084 +0.006 25 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.051 +0.004 25 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.028 +0.001 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.015 +0.001 25 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.008 0.000 25 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 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 34 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 1.567 +0.076 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.468 +0.080 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.364 +0.074 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.270 +0.074 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.168 +0.066 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.075 +0.063 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.985 +0.069 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.900 +0.066 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.810 +0.054 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.742 +0.060 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.669 +0.053 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.592 +0.041 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.530 +0.037 24 0 16 0
29SEP26 5.25 C 0.000 0.000 0.000 0.409 +0.037 25 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.299 +0.028 25 0 169 0
29SEP26 5.75 C 0.000 0.000 0.000 0.212 +0.022 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.146 +0.016 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.100 +0.012 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.067 +0.009 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.044 +0.006 25 0 62 0
29SEP26 7.00 C 0.000 0.000 0.000 0.029 +0.005 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.018 +0.003 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.012 +0.002 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 +0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 +0.001 25 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 1.472 +0.068 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.377 +0.067 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.274 +0.053 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.187 +0.053 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.100 +0.057 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.019 +0.059 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.942 +0.057 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.859 +0.046 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.798 +0.052 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.732 +0.046 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.667 +0.042 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.605 +0.032 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.487 +0.034 25 0 48 0
30DEC26 5.50 C 0.000 0.000 0.000 0.383 +0.029 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.300 +0.026 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.234 +0.018 26 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.177 +0.009 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.132 +0.007 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.099 +0.007 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.073 +0.004 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.053 +0.003 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.038 +0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.028 +0.002 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.020 +0.001 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 0.000 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.472 +0.066 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.377 +0.057 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.285 +0.052 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.201 +0.061 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.120 +0.055 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.041 +0.049 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.970 +0.045 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.901 +0.042 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.830 +0.032 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.771 +0.032 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.710 +0.027 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.658 +0.026 23 0 0 0
30MAR27 5.25 C 0.526 0.526 0.526 0.537 +0.021 24 3 3 +3
30MAR27 5.50 C 0.000 0.000 0.000 0.433 +0.017 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.346 +0.013 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.283 +0.020 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.229 +0.020 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.181 +0.012 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.140 +0.005 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.107 +0.004 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.083 +0.003 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.064 +0.003 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.048 +0.002 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.037 +0.002 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.027 0.000 24 0 0 0
TOTAL CALL 255 15,121 +40
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 97 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 91 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 85 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 80 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 75 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 70 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 50 0
30MAR26 4.50 P 0.001 0.001 0.001 0.001 0.000 37 21 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 -0.001 28 0 1,254 0
30MAR26 4.80 P 0.005 0.005 0.005 0.002 -0.002 27 1 488 -1
30MAR26 4.90 P 0.000 0.000 0.000 0.006 -0.004 27 0 668 0
30MAR26 5.00 P 0.017 0.018 0.013 0.013 -0.008 26 49 881 +5
30MAR26 5.25 P 0.060 0.067 0.060 0.072 -0.029 26 37 842 -7
30MAR26 5.50 P 0.233 0.233 0.210 0.213 -0.054 24 22 630 -22
30MAR26 5.75 P 0.430 0.430 0.430 0.435 -0.062 27 40 327 -38
30MAR26 6.00 P 0.000 0.000 0.000 0.680 -0.063 0 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 0.930 -0.054 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.180 -0.058 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.430 -0.055 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.680 -0.050 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.930 -0.058 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.180 -0.050 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.430 -0.060 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.680 -0.063 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.931 -0.062 97 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.180 -0.062 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.430 -0.063 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.680 -0.063 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.930 -0.063 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 25 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.003 -0.002 26 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.006 -0.003 27 0 44 0
29APR26 4.60 P 0.015 0.017 0.015 0.011 -0.004 27 21 73 0
29APR26 4.70 P 0.000 0.000 0.000 0.018 -0.006 26 0 332 0
29APR26 4.80 P 0.043 0.043 0.034 0.030 -0.008 27 63 159 +8
29APR26 4.90 P 0.055 0.055 0.055 0.046 -0.012 26 1 224 -1
29APR26 5.00 P 0.075 0.075 0.070 0.069 -0.016 27 23 521 +1
29APR26 5.25 P 0.167 0.168 0.167 0.159 -0.027 27 3 493 +3
29APR26 5.50 P 0.320 0.320 0.320 0.301 -0.037 28 10 1,459 +10
29APR26 5.75 P 0.534 0.534 0.534 0.490 -0.045 29 12 330 -12
29APR26 6.00 P 0.000 0.000 0.000 0.714 -0.049 32 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.959 -0.051 38 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.215 -0.052 46 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.473 -0.051 54 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.719 -0.063 59 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.968 -0.071 64 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.222 -0.071 71 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.472 -0.074 76 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.692 -0.107 67 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.964 -0.081 82 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.219 -0.072 88 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.468 -0.073 92 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.002 -0.002 26 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.004 -0.002 26 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.007 -0.003 26 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.011 -0.004 26 0 31 0
28MAY26 4.50 P 0.025 0.025 0.025 0.018 -0.006 26 20 51 +20
28MAY26 4.60 P 0.040 0.040 0.040 0.027 -0.008 26 50 78 +50
28MAY26 4.70 P 0.000 0.000 0.000 0.040 -0.011 26 0 76 0
28MAY26 4.80 P 0.083 0.083 0.083 0.058 -0.013 26 1 183 -1
28MAY26 4.90 P 0.000 0.000 0.000 0.081 -0.015 26 0 151 0
28MAY26 5.00 P 0.000 0.000 0.000 0.109 -0.019 26 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.207 -0.028 26 0 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.347 -0.037 27 0 134 0
28MAY26 5.75 P 0.000 0.000 0.000 0.526 -0.043 28 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.736 -0.047 29 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.968 -0.050 32 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.216 -0.052 37 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.473 -0.051 43 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.730 -0.052 50 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.988 -0.051 56 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.240 -0.053 60 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.489 -0.057 64 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.738 -0.061 68 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.987 -0.058 71 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.237 -0.059 75 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 25 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 25 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.001 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 -0.002 25 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 -0.003 25 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.014 -0.005 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.021 -0.007 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.032 -0.008 25 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.045 -0.010 25 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.062 -0.012 25 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.083 -0.015 25 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.108 -0.019 25 0 302 0
29JUN26 5.00 P 0.163 0.163 0.163 0.140 -0.021 25 3 427 0
29JUN26 5.25 P 0.303 0.303 0.303 0.243 -0.028 25 100 608 -15
29JUN26 5.50 P 0.000 0.000 0.000 0.382 -0.036 26 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.554 -0.042 26 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.756 -0.046 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.980 -0.049 29 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.221 -0.050 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.473 -0.051 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.730 -0.052 42 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.988 -0.051 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.245 -0.052 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.503 -0.049 57 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.754 -0.051 61 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.005 -0.049 64 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.252 -0.051 66 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.503 -0.044 70 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.751 -0.045 72 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.000 -0.045 75 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.013 -0.001 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.019 -0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.026 -0.002 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.035 -0.003 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.045 -0.005 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.059 -0.008 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.077 -0.004 24 0 54 0
29SEP26 4.50 P 0.000 0.000 0.000 0.097 -0.006 24 0 61 0
29SEP26 4.60 P 0.000 0.000 0.000 0.121 -0.011 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.149 -0.013 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.179 -0.017 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.216 -0.019 24 0 126 0
29SEP26 5.00 P 0.268 0.268 0.268 0.255 -0.021 24 17 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.374 -0.027 24 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.516 -0.043 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.694 -0.057 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.888 -0.063 24 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.100 -0.063 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.320 -0.064 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.538 -0.071 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.773 -0.067 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.026 -0.054 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.265 -0.073 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.515 -0.062 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.762 -0.059 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.005 -0.058 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.252 -0.066 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.503 -0.062 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.751 -0.056 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.000 -0.057 36 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.044 -0.005 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.053 -0.008 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.067 -0.008 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.084 -0.009 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.103 -0.011 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.126 -0.015 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.150 -0.019 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.179 -0.023 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.210 -0.026 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.248 -0.027 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.287 -0.031 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.331 -0.034 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.455 -0.039 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.603 -0.046 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.777 -0.049 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.960 -0.060 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.160 -0.058 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.374 -0.057 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.577 -0.076 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.805 -0.066 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.043 -0.051 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.269 -0.069 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.515 -0.062 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.762 -0.059 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.005 -0.058 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.252 -0.066 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.503 -0.062 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.751 -0.057 29 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.062 -0.007 25 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.076 -0.009 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.093 -0.011 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.113 -0.012 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.134 -0.015 24 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.162 -0.014 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.188 -0.020 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.221 -0.018 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.257 -0.018 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.296 -0.020 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.336 -0.024 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.385 -0.021 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.511 -0.025 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.660 -0.034 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.822 -0.041 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.005 -0.044 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.200 -0.050 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.405 -0.059 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.618 -0.066 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.838 -0.065 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.064 -0.066 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.294 -0.054 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.526 -0.057 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.775 -0.046 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.017 -0.051 27 0 0 0
TOTAL PUT 494 20,601 0
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 ($0.001) CLOSING PRICE HK$ 4.65
30MAR26 2.90 C 0.000 0.000 0.000 1.753 +0.069 86 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.653 +0.073 78 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.553 +0.069 70 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.453 +0.069 60 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.353 +0.070 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.253 +0.069 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.153 +0.070 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.053 +0.069 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.953 +0.073 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.853 +0.073 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.754 +0.073 35 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.654 +0.073 30 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.554 +0.071 25 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.454 +0.062 19 0 4,000 0
30MAR26 4.30 C 0.355 0.355 0.355 0.355 +0.064 19 100 4,417 -100
30MAR26 4.40 C 0.000 0.000 0.000 0.259 +0.057 19 0 4,687 0
30MAR26 4.50 C 0.130 0.140 0.130 0.167 +0.043 17 48 18,906 0
30MAR26 4.60 C 0.082 0.090 0.082 0.097 +0.031 19 555 15,331 -55
30MAR26 4.70 C 0.043 0.049 0.032 0.048 +0.015 19 4,774 36,854 -3,660
30MAR26 4.80 C 0.020 0.023 0.018 0.020 +0.007 19 4,415 28,635 0
30MAR26 4.90 C 0.010 0.010 0.009 0.008 +0.003 20 60 8,406 0
30MAR26 5.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 57,290 0
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 27 0 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 37 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 45 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 53 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 60 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 67 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 92 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.458 +0.070 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.358 +0.075 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.259 +0.075 38 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.159 +0.076 32 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.059 +0.075 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.959 +0.073 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.860 +0.072 25 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.754 +0.065 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.660 +0.067 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.561 +0.063 17 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.454 +0.045 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.377 +0.061 21 0 672 0
29APR26 4.40 C 0.250 0.250 0.250 0.285 +0.053 19 9 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.202 +0.042 18 0 2,936 0
29APR26 4.60 C 0.140 0.146 0.129 0.134 +0.030 17 57 3,301 -34
29APR26 4.70 C 0.099 0.101 0.097 0.082 +0.020 17 50 19,826 +50
29APR26 4.80 C 0.064 0.064 0.064 0.046 +0.011 17 40 2,130 0
29APR26 4.90 C 0.038 0.045 0.038 0.023 +0.005 17 910 2,629 0
29APR26 5.00 C 0.025 0.025 0.025 0.011 +0.002 17 15 2,626 -15
29APR26 5.25 C 0.000 0.000 0.000 0.001 0.000 17 0 1,097 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 22 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.358 +0.075 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.259 +0.075 34 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.159 +0.076 28 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.059 +0.074 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.959 +0.072 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.860 +0.068 23 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.760 +0.063 18 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.660 +0.055 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.562 +0.053 18 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.474 +0.061 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.383 +0.060 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.295 +0.051 20 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.216 +0.040 19 0 98 0
28MAY26 4.60 C 0.171 0.171 0.171 0.153 +0.031 18 30 2,434 +30
28MAY26 4.70 C 0.135 0.135 0.135 0.102 +0.021 18 30 4,658 +30
28MAY26 4.80 C 0.096 0.096 0.096 0.066 +0.014 18 14 1,744 +14
28MAY26 4.90 C 0.000 0.000 0.000 0.040 +0.008 18 0 3,748 0
28MAY26 5.00 C 0.000 0.000 0.000 0.024 +0.005 18 0 2,977 0
28MAY26 5.25 C 0.024 0.024 0.024 0.006 +0.001 18 30 896 +30
28MAY26 5.50 C 0.000 0.000 0.000 0.002 0.000 19 0 1,316 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.657 +0.072 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.558 +0.072 39 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.458 +0.070 30 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.358 +0.071 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.259 +0.071 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.159 +0.068 28 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.059 +0.066 21 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.959 +0.063 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.860 +0.059 22 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.762 +0.050 23 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.671 +0.060 26 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.580 +0.067 25 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.482 +0.062 23 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.390 +0.054 21 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.306 +0.044 19 0 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.234 +0.035 19 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.174 +0.026 19 0 7,492 0
29JUN26 4.70 C 0.166 0.166 0.149 0.127 +0.019 19 335 4,848 +146
29JUN26 4.80 C 0.120 0.133 0.118 0.091 +0.013 19 393 1,652 +316
29JUN26 4.90 C 0.089 0.103 0.089 0.064 +0.009 18 442 6,334 +442
29JUN26 5.00 C 0.000 0.000 0.000 0.044 +0.006 18 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.016 +0.002 18 0 12,543 0
29JUN26 5.50 C 0.021 0.021 0.021 0.005 0.000 18 100 3,121 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 19 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.657 +0.062 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.558 +0.063 32 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.458 +0.062 27 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.361 +0.063 33 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.259 +0.058 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.161 +0.051 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.064 +0.057 27 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.968 +0.055 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.874 +0.058 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.784 +0.066 26 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.690 +0.065 24 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.600 +0.061 23 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.516 +0.056 22 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.441 +0.050 21 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.375 +0.044 21 0 2,481 0
29SEP26 4.50 C 0.000 0.000 0.000 0.313 +0.035 20 0 4,030 0
29SEP26 4.60 C 0.000 0.000 0.000 0.266 +0.035 20 0 2,871 0
29SEP26 4.70 C 0.000 0.000 0.000 0.209 +0.017 19 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.183 +0.025 20 0 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.151 +0.022 20 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.124 +0.020 20 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.071 +0.011 20 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.040 +0.010 20 0 1,509 0
29SEP26 5.75 C 0.035 0.035 0.035 0.021 +0.004 20 40 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.011 +0.002 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 +0.001 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.558 +0.063 28 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.458 +0.061 25 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.363 +0.065 29 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.259 +0.057 23 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.161 +0.051 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.065 +0.053 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.972 +0.053 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.883 +0.054 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.793 +0.052 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.708 +0.048 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.628 +0.049 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.557 +0.052 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.489 +0.050 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.426 +0.045 20 0 67 0
30DEC26 4.50 C 0.000 0.000 0.000 0.372 +0.040 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.326 +0.035 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.283 +0.032 20 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.246 +0.030 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.212 +0.027 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.183 +0.026 20 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.122 +0.014 20 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.083 +0.013 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.055 +0.012 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.034 +0.007 21 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.021 +0.005 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.013 +0.003 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 +0.002 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.363 +0.064 25 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.259 +0.056 20 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.163 +0.053 21 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.069 +0.053 21 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.978 +0.052 20 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.890 +0.049 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.805 +0.056 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.724 +0.054 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.648 +0.048 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.579 +0.042 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.519 +0.039 18 0 0 0
30MAR27 4.40 C 0.422 0.422 0.422 0.465 +0.037 19 12 2,000 -12
30MAR27 4.50 C 0.000 0.000 0.000 0.413 +0.032 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.367 +0.031 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.323 +0.026 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.285 +0.025 19 0 19 0
30MAR27 4.90 C 0.000 0.000 0.000 0.249 +0.021 19 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.219 +0.021 19 0 215 0
30MAR27 5.25 C 0.000 0.000 0.000 0.163 +0.024 20 0 835 0
30MAR27 5.50 C 0.000 0.000 0.000 0.112 +0.011 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.075 +0.006 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.050 +0.004 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.033 +0.003 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.021 +0.002 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.013 +0.001 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.009 +0.001 20 0 96 0
TOTAL CALL 12,459 405,346 -2,818
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 97 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 90 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 84 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 78 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 72 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 66 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 61 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 5,409 0
30MAR26 3.80 P 0.001 0.001 0.001 0.001 0.000 45 500 5,594 +189
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 59,076 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 8,758 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 24 0 12,807 0
30MAR26 4.30 P 0.009 0.009 0.009 0.002 -0.003 21 1,040 9,908 -1,039
30MAR26 4.40 P 0.016 0.017 0.013 0.006 -0.010 20 267 37,623 0
30MAR26 4.50 P 0.031 0.033 0.025 0.018 -0.023 20 405 19,141 -20
30MAR26 4.60 P 0.064 0.075 0.047 0.048 -0.038 20 820 17,548 +570
30MAR26 4.70 P 0.133 0.133 0.133 0.099 -0.051 20 100 19,451 0
30MAR26 4.80 P 0.000 0.000 0.000 0.172 -0.064 21 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.262 -0.060 24 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.361 -0.063 30 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.618 -0.054 49 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.871 -0.053 64 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.122 -0.053 78 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.370 -0.053 87 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.616 -0.056 94 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.870 -0.052 108 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.123 -0.052 120 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.376 -0.049 132 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.620 -0.051 134 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.869 -0.051 141 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 271 0
29APR26 3.90 P 0.009 0.009 0.009 0.001 -0.001 18 200 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.002 -0.004 17 0 1,571 0
29APR26 4.10 P 0.000 0.000 0.000 0.005 -0.008 17 0 890 0
29APR26 4.20 P 0.022 0.022 0.022 0.013 -0.015 17 20 36,066 -20
29APR26 4.30 P 0.033 0.034 0.030 0.028 -0.022 17 1,650 3,403 -750
29APR26 4.40 P 0.049 0.053 0.049 0.052 -0.034 16 40 1,982 +32
29APR26 4.50 P 0.080 0.080 0.079 0.091 -0.044 16 110 3,842 0
29APR26 4.60 P 0.113 0.113 0.105 0.145 -0.052 16 67 4,814 +7
29APR26 4.70 P 0.170 0.170 0.170 0.212 -0.059 15 5 380 0
29APR26 4.80 P 0.235 0.235 0.235 0.290 -0.063 14 20 80 +20
29APR26 4.90 P 0.000 0.000 0.000 0.376 -0.066 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.467 -0.067 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.705 -0.067 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.946 -0.068 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.188 -0.068 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.430 -0.067 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.672 -0.067 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.914 -0.067 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.156 -0.067 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.398 -0.067 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.640 -0.067 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.910 -0.039 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 8 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 2 0
28MAY26 3.80 P 0.013 0.013 0.013 0.002 -0.003 18 600 1,026 0
28MAY26 3.90 P 0.000 0.000 0.000 0.005 -0.005 18 0 185 0
28MAY26 4.00 P 0.000 0.000 0.000 0.010 -0.008 18 0 1,982 0
28MAY26 4.10 P 0.000 0.000 0.000 0.019 -0.012 18 0 256 0
28MAY26 4.20 P 0.000 0.000 0.000 0.034 -0.017 18 0 1,402 0
28MAY26 4.30 P 0.056 0.057 0.056 0.054 -0.026 18 1,002 517 -998
28MAY26 4.40 P 0.000 0.000 0.000 0.086 -0.034 17 0 2,280 0
28MAY26 4.50 P 0.110 0.110 0.110 0.127 -0.042 17 100 2,395 0
28MAY26 4.60 P 0.000 0.000 0.000 0.179 -0.049 17 0 1,324 0
28MAY26 4.70 P 0.000 0.000 0.000 0.242 -0.055 17 0 1,135 0
28MAY26 4.80 P 0.000 0.000 0.000 0.314 -0.059 16 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.393 -0.063 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.478 -0.065 11 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.708 -0.067 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.947 -0.067 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.188 -0.068 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.430 -0.068 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.672 -0.067 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.914 -0.067 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.156 -0.067 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.398 -0.067 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.640 -0.067 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.910 -0.039 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 3,410 0
29JUN26 3.60 P 0.010 0.010 0.010 0.002 -0.001 19 200 865 +170
29JUN26 3.70 P 0.000 0.000 0.000 0.003 -0.004 18 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.006 -0.006 18 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.012 -0.008 18 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.020 -0.014 18 0 2,790 0
29JUN26 4.10 P 0.046 0.046 0.046 0.035 -0.017 18 5 2,934 0
29JUN26 4.20 P 0.000 0.000 0.000 0.055 -0.020 18 0 26,661 0
29JUN26 4.30 P 0.000 0.000 0.000 0.078 -0.030 18 0 1,830 0
29JUN26 4.40 P 0.106 0.106 0.106 0.112 -0.037 18 2 1,248 +2
29JUN26 4.50 P 0.141 0.144 0.141 0.155 -0.043 18 3 3,211 +2
29JUN26 4.60 P 0.000 0.000 0.000 0.206 -0.049 17 0 2,016 0
29JUN26 4.70 P 0.000 0.000 0.000 0.267 -0.053 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.335 -0.058 17 0 446 0
29JUN26 4.90 P 0.000 0.000 0.000 0.410 -0.061 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.491 -0.064 15 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.712 -0.067 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.948 -0.067 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.188 -0.068 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.430 -0.068 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.672 -0.067 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.914 -0.067 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.156 -0.067 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.398 -0.067 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.640 -0.067 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.910 -0.039 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.003 -0.002 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.006 -0.002 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.009 -0.003 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.015 -0.004 20 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.023 -0.005 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.033 -0.009 20 0 3,795 0
29SEP26 3.90 P 0.000 0.000 0.000 0.048 -0.011 20 0 3,513 0
29SEP26 4.00 P 0.000 0.000 0.000 0.066 -0.016 20 0 3,160 0
29SEP26 4.10 P 0.000 0.000 0.000 0.091 -0.013 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.114 -0.020 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.147 -0.024 20 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.197 -0.017 20 0 688 0
29SEP26 4.50 P 0.242 0.242 0.242 0.244 -0.020 20 1 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.290 -0.028 20 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.339 -0.040 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.406 -0.042 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.477 -0.047 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.551 -0.050 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.753 -0.056 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.977 -0.056 15 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.211 -0.056 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.451 -0.056 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.694 -0.057 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.940 -0.056 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.186 -0.057 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.435 -0.057 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.683 -0.057 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.931 -0.057 0 0 0 0
30DEC26 3.10 P 0.017 0.017 0.017 0.005 0.000 21 83 524 -83
30DEC26 3.20 P 0.000 0.000 0.000 0.007 -0.001 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.011 -0.002 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.016 -0.003 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.024 -0.004 21 0 564 0
30DEC26 3.60 P 0.000 0.000 0.000 0.033 -0.006 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.047 -0.006 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.059 -0.012 20 0 3,026 0
30DEC26 3.90 P 0.000 0.000 0.000 0.078 -0.016 20 0 1,253 0
30DEC26 4.00 P 0.000 0.000 0.000 0.101 -0.019 20 0 3,255 0
30DEC26 4.10 P 0.000 0.000 0.000 0.136 -0.015 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.169 -0.020 21 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.207 -0.009 21 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.245 -0.031 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.297 -0.032 21 0 8,936 0
30DEC26 4.60 P 0.360 0.365 0.360 0.354 -0.029 21 30 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.410 -0.032 21 0 1,836 0
30DEC26 4.80 P 0.000 0.000 0.000 0.462 -0.049 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.544 -0.044 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.617 -0.047 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.816 -0.056 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.038 -0.050 24 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.260 -0.060 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.492 -0.053 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.729 -0.053 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.968 -0.053 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.209 -0.054 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.451 -0.053 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.693 -0.054 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.936 -0.054 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.016 -0.004 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.022 -0.007 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.031 -0.008 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.043 -0.010 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.057 -0.013 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.075 -0.015 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.097 -0.018 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.115 -0.021 19 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.143 -0.033 19 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.186 -0.029 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.225 -0.032 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.269 -0.027 20 0 2,024 0
30MAR27 4.50 P 0.000 0.000 0.000 0.317 -0.039 20 0 2,400 0
30MAR27 4.60 P 0.385 0.385 0.385 0.371 -0.041 20 1 408 +1
30MAR27 4.70 P 0.000 0.000 0.000 0.428 -0.046 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.492 -0.047 20 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.558 -0.052 20 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.630 -0.053 20 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.825 -0.060 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.043 -0.065 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.277 -0.065 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.511 -0.051 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.745 -0.053 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.982 -0.054 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.222 -0.054 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.463 -0.054 0 0 0 0
TOTAL PUT 7,271 402,424 -1,917
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.11
30MAR26 3.90 C 0.000 0.000 0.000 4.210 +0.056 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.114 +0.060 120 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.014 +0.060 113 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.914 +0.060 105 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.814 +0.060 94 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.714 +0.060 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.617 +0.063 125 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.522 +0.067 137 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.417 +0.062 115 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.314 +0.059 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.215 +0.060 90 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.115 +0.060 85 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.865 +0.060 72 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.615 +0.060 0 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.365 +0.059 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.116 +0.060 56 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.863 +0.057 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.616 +0.060 33 0 118 0
30MAR26 6.75 C 1.349 1.349 1.339 1.361 +0.054 0 100 50 -50
30MAR26 7.00 C 0.000 0.000 0.000 1.116 +0.059 0 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.867 +0.035 22 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.620 +0.057 21 0 7,157 0
30MAR26 7.75 C 0.377 0.377 0.377 0.386 +0.057 21 12 10,043 0
30MAR26 8.00 C 0.188 0.193 0.173 0.189 +0.026 20 2,505 16,725 -620
30MAR26 8.25 C 0.075 0.075 0.059 0.075 +0.013 21 1,903 12,730 -1,608
30MAR26 8.50 C 0.023 0.025 0.019 0.021 +0.004 21 260 20,468 +140
30MAR26 8.75 C 0.008 0.008 0.006 0.004 0.000 21 115 4,943 -100
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 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 66 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 73 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.314 +0.049 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.225 +0.060 44 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.115 +0.049 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.865 +0.049 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.627 +0.060 37 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.365 +0.047 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.116 +0.047 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.865 +0.046 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.630 +0.060 22 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.367 +0.060 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.135 +0.057 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.895 +0.054 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.670 +0.029 21 0 2,872 0
29APR26 7.75 C 0.440 0.440 0.440 0.471 +0.038 21 415 4,225 +400
29APR26 8.00 C 0.293 0.293 0.293 0.297 +0.022 20 420 2,833 +20
29APR26 8.25 C 0.171 0.175 0.167 0.178 +0.018 20 120 2,582 +59
29APR26 8.50 C 0.098 0.100 0.096 0.098 +0.006 20 78 2,317 +60
29APR26 8.75 C 0.054 0.054 0.054 0.052 +0.006 21 20 8,437 +20
29APR26 9.00 C 0.032 0.032 0.026 0.024 +0.003 21 135 2,605 +30
29APR26 9.25 C 0.000 0.000 0.000 0.010 +0.001 21 0 1,125 0
29APR26 9.50 C 0.010 0.010 0.010 0.004 0.000 21 3 740 +3
29APR26 9.75 C 0.000 0.000 0.000 0.002 0.000 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 27 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 3.225 +0.060 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.125 +0.059 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.872 +0.056 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.627 +0.060 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.375 +0.057 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.127 +0.058 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.878 +0.058 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.630 +0.060 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.375 +0.068 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.135 +0.057 20 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.895 +0.054 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.670 +0.029 20 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.482 +0.047 21 0 1,069 0
28MAY26 8.00 C 0.356 0.356 0.356 0.315 +0.038 20 10 1,634 +10
28MAY26 8.25 C 0.245 0.245 0.230 0.191 +0.028 20 44 1,041 +43
28MAY26 8.50 C 0.154 0.154 0.153 0.108 +0.016 20 40 1,180 +40
28MAY26 8.75 C 0.094 0.094 0.094 0.056 +0.010 19 100 5,917 +100
28MAY26 9.00 C 0.062 0.062 0.062 0.028 +0.006 19 30 2,317 0
28MAY26 9.25 C 0.000 0.000 0.000 0.013 +0.003 19 0 155 0
28MAY26 9.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 310 0
28MAY26 9.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 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 26 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 3.522 +0.058 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.427 +0.062 54 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.315 +0.050 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.228 +0.063 51 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.129 +0.063 50 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.882 +0.066 48 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.634 +0.067 45 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.385 +0.067 41 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.127 +0.058 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.878 +0.058 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.630 +0.060 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.387 +0.073 24 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.137 +0.022 19 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.901 +0.047 19 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.684 +0.027 20 0 3,264 0
29JUN26 7.75 C 0.000 0.000 0.000 0.511 +0.025 21 0 1,148 0
29JUN26 8.00 C 0.000 0.000 0.000 0.355 +0.016 20 0 14,715 0
29JUN26 8.25 C 0.000 0.000 0.000 0.235 +0.005 20 0 3,331 0
29JUN26 8.50 C 0.211 0.211 0.211 0.152 +0.009 20 30 2,170 0
29JUN26 8.75 C 0.000 0.000 0.000 0.094 -0.002 20 0 1,657 0
29JUN26 9.00 C 0.101 0.102 0.101 0.056 -0.004 20 80 2,877 -15
29JUN26 9.25 C 0.073 0.073 0.073 0.033 -0.003 20 30 600 0
29JUN26 9.50 C 0.000 0.000 0.000 0.019 -0.002 20 0 598 0
29JUN26 9.75 C 0.035 0.035 0.035 0.010 -0.002 20 25 261 +25
29JUN26 10.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 0.000 20 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 29 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 3.427 +0.062 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.325 +0.060 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.228 +0.063 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.129 +0.063 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.882 +0.066 39 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.634 +0.067 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.385 +0.067 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.142 +0.073 31 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.898 +0.075 29 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.662 +0.084 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.429 +0.079 26 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.168 +0.046 21 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.963 +0.038 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.784 +0.031 21 0 1,813 0
29SEP26 7.75 C 0.000 0.000 0.000 0.649 +0.025 22 0 1,650 0
29SEP26 8.00 C 0.000 0.000 0.000 0.516 +0.019 22 0 6,303 0
29SEP26 8.25 C 0.000 0.000 0.000 0.405 +0.013 22 0 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.313 +0.009 21 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.231 +0.011 21 0 3,248 0
29SEP26 9.00 C 0.000 0.000 0.000 0.176 -0.001 21 0 407 0
29SEP26 9.25 C 0.148 0.148 0.148 0.133 +0.001 21 20 357 0
29SEP26 9.50 C 0.121 0.121 0.121 0.092 -0.005 21 30 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.071 0.000 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.051 -0.001 21 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.025 -0.001 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.001 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.325 +0.060 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.228 +0.063 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.129 +0.063 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.882 +0.066 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.634 +0.067 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.386 +0.068 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.142 +0.073 26 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.904 +0.081 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.679 +0.090 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.458 +0.068 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.245 +0.066 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.060 +0.055 21 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.903 +0.047 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.740 +0.014 21 0 1,356 0
30DEC26 8.00 C 0.000 0.000 0.000 0.619 +0.008 21 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.513 -0.004 21 0 477 0
30DEC26 8.50 C 0.000 0.000 0.000 0.421 +0.003 21 0 690 0
30DEC26 8.75 C 0.000 0.000 0.000 0.345 -0.007 21 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.279 -0.003 21 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.223 -0.004 21 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.179 -0.008 21 0 349 0
30DEC26 9.75 C 0.000 0.000 0.000 0.142 -0.011 21 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.117 -0.005 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.068 -0.008 21 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.043 -0.004 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.025 -0.003 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.228 +0.063 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.129 +0.063 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.882 +0.066 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.634 +0.067 26 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.387 +0.067 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.146 +0.077 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.911 +0.086 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.685 +0.078 20 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.472 +0.058 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.283 +0.039 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.155 +0.036 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.004 +0.064 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.842 +0.030 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.722 +0.026 21 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.612 +0.021 21 0 10 0
30MAR27 8.50 C 0.000 0.000 0.000 0.521 +0.021 21 0 65 0
30MAR27 8.75 C 0.000 0.000 0.000 0.439 +0.016 21 0 107 0
30MAR27 9.00 C 0.330 0.330 0.330 0.365 +0.013 21 1 1 +1
30MAR27 9.25 C 0.275 0.275 0.275 0.307 +0.013 21 60 87 +60
30MAR27 9.50 C 0.240 0.240 0.240 0.253 +0.009 21 100 230 +100
30MAR27 9.75 C 0.000 0.000 0.000 0.209 +0.009 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.172 +0.006 21 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.121 +0.004 21 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.080 +0.003 21 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.052 +0.002 21 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.033 +0.001 21 0 0 0
TOTAL CALL 6,686 210,462 -1,282
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 138 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 133 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 116 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 108 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 104 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 101 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 97 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 93 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 84 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 76 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 68 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 60 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 53 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 0 4,710 0
30MAR26 7.00 P 0.003 0.004 0.002 0.001 0.000 31 282 51,172 -15
30MAR26 7.25 P 0.002 0.006 0.002 0.001 0.000 25 210 12,904 -105
30MAR26 7.50 P 0.011 0.011 0.007 0.003 -0.003 21 364 8,796 -123
30MAR26 7.75 P 0.027 0.030 0.026 0.020 -0.013 21 581 32,888 -463
30MAR26 8.00 P 0.089 0.098 0.081 0.080 -0.030 21 1,201 13,413 -415
30MAR26 8.25 P 0.228 0.228 0.220 0.212 -0.050 21 710 2,305 +277
30MAR26 8.50 P 0.000 0.000 0.000 0.414 -0.059 23 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.641 -0.059 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.890 -0.060 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.140 -0.096 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.390 -0.089 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.652 -0.086 56 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.904 -0.075 64 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.402 -0.067 74 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.899 -0.080 82 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.401 -0.059 94 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.904 -0.076 107 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.399 -0.079 110 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.898 -0.091 117 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,377 0
29APR26 7.00 P 0.000 0.000 0.000 0.004 -0.002 21 0 2,799 0
29APR26 7.25 P 0.028 0.028 0.028 0.014 -0.005 21 7 5,588 -7
29APR26 7.50 P 0.052 0.055 0.048 0.039 -0.012 21 2,499 6,161 +1,812
29APR26 7.75 P 0.098 0.106 0.098 0.090 -0.022 21 286 8,487 +104
29APR26 8.00 P 0.191 0.191 0.171 0.171 -0.037 20 121 4,827 +38
29APR26 8.25 P 0.341 0.341 0.327 0.310 -0.043 21 110 2,958 +100
29APR26 8.50 P 0.000 0.000 0.000 0.481 -0.053 22 0 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.672 -0.055 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.898 -0.058 21 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.140 -0.096 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.402 -0.092 30 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.652 -0.099 34 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.904 -0.105 38 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.402 -0.122 44 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.917 -0.120 56 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.417 -0.134 62 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.904 -0.132 63 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.417 -0.075 73 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 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 27 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 20 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.009 -0.002 20 0 187 0
28MAY26 7.00 P 0.000 0.000 0.000 0.024 -0.004 19 0 1,285 0
28MAY26 7.25 P 0.000 0.000 0.000 0.053 -0.010 19 0 1,168 0
28MAY26 7.50 P 0.000 0.000 0.000 0.105 -0.014 19 0 2,838 0
28MAY26 7.75 P 0.162 0.162 0.162 0.188 -0.023 19 10 2,960 0
28MAY26 8.00 P 0.255 0.256 0.255 0.308 -0.029 19 27 2,710 0
28MAY26 8.25 P 0.000 0.000 0.000 0.460 -0.037 18 0 1,299 0
28MAY26 8.50 P 0.000 0.000 0.000 0.642 -0.045 17 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 0.873 -0.052 19 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.101 -0.055 19 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.339 -0.016 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.536 -0.056 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.775 -0.057 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.016 -0.058 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.499 -0.058 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.982 -0.058 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.466 -0.085 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.949 -0.087 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.433 -0.062 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 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 34 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 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 0.001 -0.002 20 0 725 0
29JUN26 6.25 P 0.013 0.013 0.013 0.004 -0.002 20 200 16,815 +200
29JUN26 6.50 P 0.000 0.000 0.000 0.009 -0.006 20 0 3,069 0
29JUN26 6.75 P 0.000 0.000 0.000 0.022 -0.011 20 0 1,930 0
29JUN26 7.00 P 0.000 0.000 0.000 0.047 -0.014 20 0 7,938 0
29JUN26 7.25 P 0.088 0.088 0.088 0.085 -0.026 19 59 26,042 -59
29JUN26 7.50 P 0.000 0.000 0.000 0.149 -0.034 19 0 4,182 0
29JUN26 7.75 P 0.220 0.231 0.210 0.239 -0.044 19 462 2,316 -9
29JUN26 8.00 P 0.000 0.000 0.000 0.358 -0.050 19 0 6,360 0
29JUN26 8.25 P 0.467 0.467 0.455 0.505 -0.057 18 50 3,162 +50
29JUN26 8.50 P 0.623 0.639 0.623 0.680 -0.059 18 90 688 +60
29JUN26 8.75 P 0.000 0.000 0.000 0.901 -0.063 19 0 123 0
29JUN26 9.00 P 1.036 1.038 1.036 1.120 -0.062 20 150 290 +150
29JUN26 9.25 P 0.000 0.000 0.000 1.339 -0.032 17 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.542 -0.060 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.778 -0.059 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.017 -0.059 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.499 -0.058 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.982 -0.058 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.466 -0.085 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.949 -0.087 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.433 -0.076 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.916 -0.093 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.007 -0.003 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.015 -0.005 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.029 -0.007 21 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.051 -0.012 21 0 2,880 0
29SEP26 6.75 P 0.097 0.097 0.097 0.085 -0.016 21 120 1,706 +1
29SEP26 7.00 P 0.000 0.000 0.000 0.133 -0.015 21 0 25,691 0
29SEP26 7.25 P 0.000 0.000 0.000 0.192 -0.024 21 0 3,845 0
29SEP26 7.50 P 0.282 0.282 0.282 0.272 -0.031 21 20 2,877 0
29SEP26 7.75 P 0.000 0.000 0.000 0.377 -0.032 21 0 2,399 0
29SEP26 8.00 P 0.510 0.510 0.510 0.493 -0.042 20 5 492 -5
29SEP26 8.25 P 0.000 0.000 0.000 0.640 -0.040 20 0 1,177 0
29SEP26 8.50 P 0.817 0.817 0.817 0.799 -0.044 20 30 1,047 0
29SEP26 8.75 P 1.013 1.013 1.013 0.999 -0.055 21 1 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.209 -0.068 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.417 -0.074 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.637 -0.077 22 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.861 -0.082 21 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.093 -0.087 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.567 -0.089 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.046 -0.096 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.540 -0.092 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.034 -0.092 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.529 -0.092 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.025 -0.092 0 0 0 0
30DEC26 4.80 P 0.014 0.014 0.013 0.001 -0.002 21 80 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 -0.002 21 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.007 -0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.013 -0.004 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.023 -0.008 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.039 -0.012 22 0 1,110 0
30DEC26 6.25 P 0.000 0.000 0.000 0.064 -0.016 22 0 1,188 0
30DEC26 6.50 P 0.000 0.000 0.000 0.099 -0.014 22 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.146 -0.027 22 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.207 -0.023 22 0 17,350 0
30DEC26 7.25 P 0.300 0.300 0.300 0.285 -0.021 22 20 1,416 +20
30DEC26 7.50 P 0.000 0.000 0.000 0.380 -0.029 22 0 734 0
30DEC26 7.75 P 0.000 0.000 0.000 0.492 -0.022 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.621 -0.040 22 0 1,490 0
30DEC26 8.25 P 0.000 0.000 0.000 0.766 -0.041 22 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 0.928 -0.049 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.075 -0.094 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.299 -0.065 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.503 -0.066 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.721 -0.065 24 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.947 -0.066 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.170 -0.075 25 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.626 -0.082 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.093 -0.083 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.565 -0.085 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.046 -0.086 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.532 -0.091 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.008 -0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.014 -0.002 21 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.024 -0.003 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.040 -0.005 21 0 122 0
30MAR27 6.00 P 0.086 0.086 0.086 0.063 -0.007 21 20 275 +20
30MAR27 6.25 P 0.000 0.000 0.000 0.095 -0.009 21 0 90 0
30MAR27 6.50 P 0.000 0.000 0.000 0.138 -0.012 21 0 146 0
30MAR27 6.75 P 0.212 0.212 0.212 0.193 -0.004 22 3 131 +3
30MAR27 7.00 P 0.000 0.000 0.000 0.261 -0.020 22 0 88 0
30MAR27 7.25 P 0.000 0.000 0.000 0.343 -0.024 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.441 -0.027 22 0 130 0
30MAR27 7.75 P 0.000 0.000 0.000 0.556 -0.030 22 0 107 0
30MAR27 8.00 P 0.710 0.710 0.710 0.684 -0.036 22 1 151 +1
30MAR27 8.25 P 0.000 0.000 0.000 0.826 -0.041 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 0.987 -0.042 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.161 -0.045 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.345 -0.049 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.545 -0.051 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.754 -0.054 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 1.974 -0.055 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.203 -0.057 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.680 -0.059 27 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.148 -0.072 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.618 -0.084 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.094 -0.085 28 0 0 0
TOTAL PUT 7,719 393,018 +1,635
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.54
30MAR26 3.30 C 0.000 0.000 0.000 3.243 +0.060 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.143 +0.060 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.043 +0.060 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.943 +0.059 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.843 +0.059 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.743 +0.059 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.644 +0.060 93 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.544 +0.060 87 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.444 +0.060 80 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.344 +0.060 73 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.244 +0.060 64 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.144 +0.060 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.044 +0.060 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.944 +0.059 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.844 +0.059 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.744 +0.059 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.645 +0.060 55 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.545 +0.060 50 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.295 +0.060 39 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.045 +0.060 0 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.795 +0.059 0 0 916 0
30MAR26 6.00 C 0.510 0.510 0.510 0.547 +0.050 21 23 10,603 -23
30MAR26 6.25 C 0.000 0.000 0.000 0.309 +0.038 20 0 8,321 -1
30MAR26 6.50 C 0.114 0.114 0.104 0.128 +0.017 21 61 15,331 +59
30MAR26 6.75 C 0.035 0.037 0.030 0.037 +0.007 22 687 18,344 +80
30MAR26 7.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 4,288 0
30MAR26 7.25 C 0.004 0.004 0.004 0.001 0.000 23 50 2,944 -50
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 67 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.353 +0.060 42 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.253 +0.069 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.153 +0.059 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.054 +0.060 37 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.954 +0.064 29 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.854 +0.069 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.755 +0.060 32 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.655 +0.065 27 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.545 +0.049 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.306 +0.071 20 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.060 +0.075 24 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.819 +0.077 23 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.610 +0.078 27 0 570 0
29APR26 6.25 C 0.000 0.000 0.000 0.387 +0.036 22 0 877 0
29APR26 6.50 C 0.175 0.213 0.175 0.238 +0.025 23 50 3,743 +50
29APR26 6.75 C 0.094 0.107 0.094 0.132 +0.015 23 834 2,825 +801
29APR26 7.00 C 0.048 0.048 0.048 0.066 +0.008 23 30 2,779 +30
29APR26 7.25 C 0.000 0.000 0.000 0.030 +0.004 23 0 4,127 0
29APR26 7.50 C 0.012 0.012 0.012 0.012 0.000 23 50 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.005 0.000 24 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 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 36 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 41 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.262 +0.075 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.162 +0.068 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.063 +0.069 27 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.963 +0.073 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.864 +0.069 24 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.765 +0.070 25 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.665 +0.075 21 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.566 +0.070 22 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.319 +0.058 22 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.077 +0.086 22 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.845 +0.051 22 0 0 0
28MAY26 6.00 C 0.555 0.570 0.547 0.620 +0.049 20 63 1,512 +63
28MAY26 6.25 C 0.000 0.000 0.000 0.435 +0.034 21 0 1,380 0
28MAY26 6.50 C 0.228 0.247 0.228 0.290 +0.025 21 80 7,196 +17
28MAY26 6.75 C 0.133 0.133 0.133 0.182 +0.017 22 16 3,402 +16
28MAY26 7.00 C 0.068 0.074 0.068 0.107 +0.011 22 214 1,151 +210
28MAY26 7.25 C 0.000 0.000 0.000 0.059 +0.006 22 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.030 +0.002 22 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.016 +0.002 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.002 0.000 23 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 2.569 +0.059 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.470 +0.086 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.371 +0.078 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.272 +0.060 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.172 +0.078 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.073 +0.060 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.974 +0.060 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.875 +0.080 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.776 +0.081 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.677 +0.059 21 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.578 +0.058 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.335 +0.056 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.098 +0.083 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.873 +0.069 21 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.649 +0.035 19 0 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.476 +0.026 20 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.334 +0.017 20 0 21,908 0
29JUN26 6.75 C 0.162 0.162 0.162 0.224 +0.010 21 10 20,898 +10
29JUN26 7.00 C 0.000 0.000 0.000 0.143 +0.005 21 0 3,187 0
29JUN26 7.25 C 0.068 0.068 0.068 0.087 +0.001 21 50 1,056 +50
29JUN26 7.50 C 0.000 0.000 0.000 0.051 0.000 21 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.030 0.000 21 0 747 0
29JUN26 8.00 C 0.023 0.023 0.023 0.016 -0.001 21 10 204 +10
29JUN26 8.25 C 0.000 0.000 0.000 0.009 0.000 21 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 0.002 -0.001 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 21 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 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.570 +0.060 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.471 +0.060 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.372 +0.060 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.273 +0.060 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.173 +0.059 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.074 +0.061 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.975 +0.061 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.876 +0.060 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.777 +0.059 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.679 +0.060 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.581 +0.059 21 0 17 0
29SEP26 5.25 C 0.000 0.000 0.000 1.335 +0.056 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.098 +0.079 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.873 +0.060 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.674 +0.027 19 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.530 +0.028 21 0 17,838 0
29SEP26 6.50 C 0.400 0.400 0.400 0.400 +0.035 21 3 2,565 +3
29SEP26 6.75 C 0.000 0.000 0.000 0.288 +0.025 21 0 531 0
29SEP26 7.00 C 0.000 0.000 0.000 0.203 +0.019 21 0 847 0
29SEP26 7.25 C 0.000 0.000 0.000 0.140 +0.014 21 0 364 0
29SEP26 7.50 C 0.000 0.000 0.000 0.095 +0.011 21 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.063 +0.008 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.041 +0.005 21 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.026 +0.003 21 0 544 0
29SEP26 8.50 C 0.000 0.000 0.000 0.017 +0.003 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 +0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.372 +0.060 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.273 +0.060 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.174 +0.060 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.075 +0.060 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.976 +0.062 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.879 +0.063 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.781 +0.059 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.686 +0.067 23 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.581 +0.059 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.335 +0.056 17 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.149 +0.080 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.927 +0.044 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.785 +0.062 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.628 +0.028 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.498 +0.028 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.396 +0.024 22 0 2,321 0
30DEC26 7.00 C 0.300 0.300 0.300 0.312 +0.018 22 10 559 +10
30DEC26 7.25 C 0.231 0.231 0.231 0.244 +0.022 22 50 253 +50
30DEC26 7.50 C 0.000 0.000 0.000 0.192 +0.012 22 0 317 0
30DEC26 7.75 C 0.000 0.000 0.000 0.151 +0.015 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.109 +0.007 22 0 80 0
30DEC26 8.25 C 0.000 0.000 0.000 0.087 +0.010 23 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.064 +0.007 23 0 60 0
30DEC26 8.75 C 0.058 0.058 0.058 0.048 +0.007 23 50 50 +50
30DEC26 9.00 C 0.000 0.000 0.000 0.035 +0.005 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.026 +0.004 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.018 +0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 +0.003 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.273 +0.060 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.174 +0.059 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.076 +0.059 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.978 +0.064 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.882 +0.066 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.787 +0.065 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.693 +0.074 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.581 +0.059 17 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.341 +0.051 16 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.182 +0.082 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.002 +0.073 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.818 +0.039 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.683 +0.034 21 0 21 0
30MAR27 6.50 C 0.000 0.000 0.000 0.565 +0.029 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.463 +0.024 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.376 +0.015 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.303 +0.018 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.244 +0.014 21 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.194 +0.010 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.158 +0.007 22 0 0 0
30MAR27 8.25 C 0.117 0.117 0.117 0.127 +0.010 22 30 30 +30
30MAR27 8.50 C 0.000 0.000 0.000 0.100 +0.008 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.076 +0.005 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.059 +0.005 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.046 +0.004 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.034 +0.002 22 0 40 0
TOTAL CALL 2,371 221,203 +1,465
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 132 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 121 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 116 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 111 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 101 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 97 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 92 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 88 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 84 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 79 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 75 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 71 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 67 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 16,033 0
30MAR26 6.00 P 0.009 0.009 0.009 0.002 -0.003 22 270 12,384 0
30MAR26 6.25 P 0.034 0.034 0.025 0.018 -0.015 22 438 13,314 -150
30MAR26 6.50 P 0.116 0.116 0.090 0.089 -0.032 22 234 16,022 +3
30MAR26 6.75 P 0.277 0.277 0.253 0.248 -0.049 23 39 650 +30
30MAR26 7.00 P 0.504 0.504 0.504 0.477 -0.061 29 30 140 0
30MAR26 7.25 P 0.000 0.000 0.000 0.731 -0.039 42 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 0.960 -0.060 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.220 -0.066 53 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.471 -0.063 62 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.721 -0.061 69 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.986 -0.050 88 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.222 -0.060 85 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.470 -0.064 89 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.720 -0.075 95 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.971 -0.061 102 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.221 -0.061 108 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 832 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 521 0
29APR26 5.50 P 0.000 0.000 0.000 0.003 -0.002 24 0 2,147 0
29APR26 5.75 P 0.000 0.000 0.000 0.012 -0.005 24 0 1,917 0
29APR26 6.00 P 0.057 0.060 0.057 0.038 -0.013 24 6 2,950 -4
29APR26 6.25 P 0.130 0.135 0.114 0.094 -0.023 24 131 3,506 -61
29APR26 6.50 P 0.246 0.246 0.225 0.193 -0.034 24 14 4,881 +5
29APR26 6.75 P 0.000 0.000 0.000 0.338 -0.046 25 0 1,381 0
29APR26 7.00 P 0.000 0.000 0.000 0.527 -0.054 26 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.731 -0.053 25 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.963 -0.059 24 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.246 -0.062 39 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.504 -0.062 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.761 -0.062 53 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.019 -0.062 60 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.276 -0.062 66 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.534 -0.062 72 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.791 -0.062 78 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.049 -0.054 84 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.306 -0.062 90 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.003 -0.001 23 0 450 0
28MAY26 5.50 P 0.000 0.000 0.000 0.010 -0.003 22 0 1,113 0
28MAY26 5.75 P 0.000 0.000 0.000 0.027 -0.009 22 0 1,379 0
28MAY26 6.00 P 0.108 0.108 0.108 0.065 -0.016 22 5 1,095 -5
28MAY26 6.25 P 0.187 0.187 0.170 0.132 -0.025 23 65 2,279 +55
28MAY26 6.50 P 0.000 0.000 0.000 0.236 -0.034 23 0 1,839 0
28MAY26 6.75 P 0.000 0.000 0.000 0.379 -0.043 23 0 331 0
28MAY26 7.00 P 0.681 0.681 0.663 0.558 -0.033 24 63 113 +63
28MAY26 7.25 P 0.000 0.000 0.000 0.767 -0.033 25 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.970 -0.058 22 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.247 -0.062 32 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.504 -0.062 37 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.761 -0.062 42 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.019 -0.062 48 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.276 -0.062 52 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.534 -0.062 57 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.791 -0.062 62 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.049 -0.062 67 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.306 -0.062 71 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 33 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 30 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 20,540 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 -0.002 21 0 539 0
29JUN26 5.00 P 0.012 0.012 0.012 0.002 -0.002 21 200 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.007 -0.004 22 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.018 -0.009 21 0 2,663 0
29JUN26 5.75 P 0.000 0.000 0.000 0.043 -0.015 21 0 23,946 0
29JUN26 6.00 P 0.000 0.000 0.000 0.088 -0.025 21 0 20,816 0
29JUN26 6.25 P 0.000 0.000 0.000 0.161 -0.035 21 0 1,362 0
29JUN26 6.50 P 0.350 0.350 0.350 0.268 -0.044 22 6 2,049 0
29JUN26 6.75 P 0.000 0.000 0.000 0.410 -0.051 22 0 582 0
29JUN26 7.00 P 0.000 0.000 0.000 0.582 -0.039 22 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.767 -0.054 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.979 -0.092 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.250 -0.063 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.504 -0.062 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.761 -0.062 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.019 -0.062 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.276 -0.062 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.534 -0.062 49 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.791 -0.062 53 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.049 -0.062 57 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.306 -0.062 60 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 -0.001 20 0 470 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.007 -0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.010 -0.001 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.014 -0.002 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.019 -0.003 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.040 -0.005 21 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.076 -0.009 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.130 -0.014 21 0 2,199 0
29SEP26 6.00 P 0.000 0.000 0.000 0.209 -0.016 21 0 1,563 0
29SEP26 6.25 P 0.000 0.000 0.000 0.305 -0.021 21 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.435 -0.019 21 0 1,871 0
29SEP26 6.75 P 0.000 0.000 0.000 0.571 -0.035 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.744 -0.061 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.977 -0.023 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.194 -0.042 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.416 -0.045 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.648 -0.054 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.891 -0.042 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.130 -0.046 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.368 -0.053 28 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.623 -0.044 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.863 -0.046 32 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.120 -0.045 35 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.360 -0.054 35 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 -0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.012 -0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 -0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.021 -0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.028 -0.002 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.036 -0.003 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.046 -0.003 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.057 -0.004 23 0 175 0
30DEC26 5.25 P 0.103 0.103 0.103 0.095 -0.006 23 43 631 0
30DEC26 5.50 P 0.157 0.157 0.157 0.140 -0.018 22 5 526 +5
30DEC26 5.75 P 0.210 0.210 0.210 0.210 -0.023 22 50 297 +50
30DEC26 6.00 P 0.000 0.000 0.000 0.311 -0.013 23 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.416 -0.020 23 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.533 -0.038 22 0 3,293 0
30DEC26 6.75 P 0.000 0.000 0.000 0.700 -0.028 23 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.839 -0.070 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.066 -0.041 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.267 -0.046 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.482 -0.041 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.707 -0.036 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.932 -0.040 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.163 -0.037 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.386 -0.046 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.631 -0.053 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.877 -0.043 30 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.123 -0.042 31 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.371 -0.043 32 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.015 -0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.020 -0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.026 -0.003 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.033 -0.004 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.041 -0.005 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.051 -0.005 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.063 -0.003 22 0 50 0
30MAR27 5.00 P 0.103 0.103 0.103 0.077 -0.007 22 30 85 +30
30MAR27 5.25 P 0.000 0.000 0.000 0.118 -0.013 22 0 130 0
30MAR27 5.50 P 0.000 0.000 0.000 0.179 -0.014 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.255 -0.018 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.350 -0.022 22 0 31 0
30MAR27 6.25 P 0.000 0.000 0.000 0.463 -0.027 22 0 6 0
30MAR27 6.50 P 0.000 0.000 0.000 0.596 -0.031 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.746 -0.036 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.912 -0.042 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.095 -0.045 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.293 -0.048 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.503 -0.051 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.723 -0.054 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.952 -0.055 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.188 -0.048 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.428 -0.033 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.661 -0.038 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.895 -0.038 29 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.133 -0.037 29 0 0 0
TOTAL PUT 1,629 280,678 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.99
30MAR26 3.60 C 0.000 0.000 0.000 1.393 -0.011 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.293 -0.011 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.193 -0.011 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.092 -0.012 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.994 -0.010 42 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.893 -0.011 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.794 -0.010 31 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.695 -0.009 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.595 -0.009 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.495 -0.010 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.396 -0.004 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.299 -0.006 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.212 -0.006 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.140 -0.005 22 0 90 0
30MAR26 5.00 C 0.000 0.000 0.000 0.083 -0.010 22 0 188 0
30MAR26 5.25 C 0.021 0.021 0.021 0.015 -0.002 23 30 563 +30
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 25 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 47 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 54 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.104 -0.006 38 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.005 +0.001 36 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.905 -0.006 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.808 +0.003 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.710 +0.006 29 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.611 +0.005 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.515 -0.011 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.422 -0.001 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.330 -0.008 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.247 -0.007 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.176 -0.005 19 0 150 0
29APR26 5.00 C 0.141 0.141 0.141 0.118 -0.003 18 30 693 -30
29APR26 5.25 C 0.064 0.064 0.064 0.033 -0.001 18 30 607 -15
29APR26 5.50 C 0.000 0.000 0.000 0.006 0.000 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 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 0.000 40 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.013 -0.001 37 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.915 0.000 35 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.818 0.000 33 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.724 -0.001 31 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.623 -0.004 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.526 -0.010 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.434 -0.009 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.348 -0.009 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.272 -0.008 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.207 -0.007 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.153 -0.006 20 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.064 -0.003 20 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.023 -0.002 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.008 0.000 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 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 1.129 +0.005 42 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.030 +0.003 39 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.928 -0.007 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.826 -0.008 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.726 -0.011 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.629 -0.011 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.536 -0.011 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.450 -0.010 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.371 -0.009 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.302 -0.008 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.241 -0.008 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.191 -0.006 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.100 -0.005 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.049 -0.003 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.022 -0.001 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.009 -0.001 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 0.000 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 25 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.135 -0.002 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.035 -0.008 30 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.938 -0.010 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.845 -0.009 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.756 -0.009 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.674 -0.008 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.599 -0.007 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.529 -0.003 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.464 -0.004 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.407 +0.001 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.352 +0.001 23 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.301 +0.002 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.197 -0.005 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.135 +0.001 22 0 43 0
29SEP26 5.75 C 0.000 0.000 0.000 0.087 -0.001 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.054 -0.001 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.033 0.000 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.019 0.000 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 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.135 -0.002 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.035 -0.008 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.950 -0.010 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.872 -0.011 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.797 -0.011 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.729 -0.010 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.661 -0.010 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.601 -0.010 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.542 -0.009 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.489 -0.010 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.438 -0.009 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.393 -0.009 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.285 -0.007 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.208 -0.007 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.152 -0.003 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.112 -0.005 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.078 -0.004 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.053 -0.003 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.036 -0.002 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.024 -0.002 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.016 -0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.161 +0.008 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.070 -0.002 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.993 +0.003 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.911 +0.003 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.835 -0.005 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.766 -0.009 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.705 -0.008 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.646 -0.009 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.591 -0.009 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.541 -0.008 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.491 -0.008 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.448 -0.007 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.349 -0.007 22 0 2 0
30MAR27 5.50 C 0.000 0.000 0.000 0.269 -0.006 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.205 -0.005 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.154 -0.004 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.115 -0.003 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.084 -0.003 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.065 -0.003 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.048 -0.002 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.034 -0.001 23 0 0 0
TOTAL CALL 90 4,215 -15
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 68 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 63 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 58 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 0.000 24 0 151 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 +0.001 23 0 160 0
30MAR26 4.80 P 0.019 0.020 0.019 0.021 0.000 23 30 90 +20
30MAR26 4.90 P 0.000 0.000 0.000 0.047 +0.003 23 0 157 0
30MAR26 5.00 P 0.000 0.000 0.000 0.094 +0.007 24 0 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.271 +0.001 23 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.512 +0.002 29 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.761 -0.004 37 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.010 -0.005 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.260 -0.005 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.510 -0.009 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.760 -0.009 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.016 -0.003 91 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.260 -0.005 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.511 -0.004 92 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.766 +0.002 113 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.010 -0.005 0 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 0.000 18 0 30 0
29APR26 4.40 P 0.005 0.005 0.005 0.006 +0.001 18 5 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.012 +0.001 18 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.025 +0.003 18 0 64 0
29APR26 4.70 P 0.030 0.040 0.030 0.044 +0.004 17 36 166 +6
29APR26 4.80 P 0.000 0.000 0.000 0.076 +0.005 17 0 50 0
29APR26 4.90 P 0.102 0.102 0.102 0.120 +0.007 17 30 63 +30
29APR26 5.00 P 0.123 0.145 0.123 0.176 +0.008 17 121 514 +120
29APR26 5.25 P 0.000 0.000 0.000 0.364 +0.010 14 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.590 +0.010 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.855 +0.036 18 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.071 +0.010 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.313 +0.010 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.554 +0.010 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.796 +0.010 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.038 +0.010 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.280 +0.010 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.522 +0.007 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 0.000 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.037 +0.001 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.057 +0.002 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.085 +0.002 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.122 +0.004 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.168 +0.005 19 0 41 0
28MAY26 5.00 P 0.000 0.000 0.000 0.223 +0.006 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.394 +0.008 18 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.604 +0.009 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.855 +0.031 15 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.072 +0.010 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.313 +0.010 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.554 +0.010 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.796 +0.010 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.038 +0.010 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.280 +0.010 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.522 +0.007 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 0.007 +0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.011 0.000 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.017 -0.001 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.028 -0.001 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.042 0.000 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.062 +0.001 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.088 +0.002 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.120 +0.002 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.159 +0.003 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.205 +0.003 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.259 +0.005 20 0 266 0
29JUN26 5.25 P 0.357 0.357 0.357 0.422 +0.006 19 30 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.620 +0.008 17 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.855 +0.023 13 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.074 +0.009 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.354 +0.051 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.603 +0.059 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.852 +0.066 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.101 +0.073 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.351 +0.081 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.600 +0.085 28 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.849 +0.085 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.099 +0.084 35 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.024 +0.002 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.033 +0.001 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.048 +0.002 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.065 +0.003 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.086 +0.004 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.110 +0.003 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.140 +0.004 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.173 +0.003 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.210 +0.001 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.251 0.000 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.299 +0.004 22 0 65 0
29SEP26 5.00 P 0.000 0.000 0.000 0.353 +0.002 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.508 -0.007 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.696 -0.005 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.904 -0.003 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.122 -0.007 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.354 -0.006 17 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.603 +0.002 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.852 +0.009 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.101 +0.014 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.351 +0.019 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.600 +0.025 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.849 +0.028 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.099 +0.027 29 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.052 -0.001 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.067 -0.001 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.086 0.000 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.108 0.000 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.133 0.000 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.163 0.000 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.195 +0.001 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.233 +0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.282 +0.002 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.329 +0.001 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.379 +0.001 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.423 +0.002 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.574 +0.003 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.748 +0.004 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.942 +0.005 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.154 +0.007 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.380 +0.008 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.615 +0.009 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.857 +0.010 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.103 +0.011 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.351 +0.011 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.600 +0.011 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.849 +0.011 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.077 +0.001 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.096 +0.001 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.118 +0.001 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.143 +0.001 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.172 +0.001 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.204 +0.001 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.241 +0.002 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.280 +0.001 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.324 +0.002 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.372 +0.002 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.422 +0.003 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.478 +0.003 23 0 3 0
30MAR27 5.25 P 0.000 0.000 0.000 0.631 +0.004 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.806 +0.005 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.000 +0.006 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.211 +0.007 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.436 +0.008 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.665 +0.002 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.891 -0.008 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.124 -0.011 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.361 -0.014 26 0 0 0
TOTAL PUT 252 4,957 +176
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 ($0.001) CLOSING PRICE HK$ 11.42
30MAR26 7.75 C 0.000 0.000 0.000 3.677 +0.111 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.427 +0.112 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.178 +0.114 57 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.928 +0.111 49 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.678 +0.112 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.428 +0.110 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.178 +0.109 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.929 +0.159 32 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.679 +0.159 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.430 +0.157 27 0 20 0
30MAR26 10.50 C 0.000 0.000 0.000 0.940 +0.134 26 0 172 0
30MAR26 11.00 C 0.482 0.482 0.482 0.486 +0.096 23 15 320 -15
30MAR26 11.50 C 0.196 0.201 0.196 0.195 +0.040 26 15 2,165 0
30MAR26 12.00 C 0.064 0.070 0.064 0.053 +0.012 26 66 1,750 0
30MAR26 12.50 C 0.021 0.021 0.021 0.009 +0.001 26 13 1,008 0
30MAR26 13.00 C 0.017 0.017 0.017 0.001 0.000 26 5 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 51 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 72 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.185 +0.097 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.937 +0.097 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.694 +0.101 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.444 +0.098 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.195 +0.093 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.953 +0.155 24 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.710 +0.152 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.472 +0.146 24 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.996 +0.094 21 0 15 0
29APR26 11.00 C 0.000 0.000 0.000 0.631 +0.083 23 0 167 0
29APR26 11.50 C 0.000 0.000 0.000 0.362 +0.050 24 0 1,005 0
29APR26 12.00 C 0.000 0.000 0.000 0.189 +0.037 25 0 1,420 0
29APR26 12.50 C 0.125 0.128 0.125 0.083 +0.018 25 36 1,170 +16
29APR26 13.00 C 0.079 0.079 0.079 0.032 +0.007 24 25 199 +22
29APR26 13.50 C 0.000 0.000 0.000 0.011 +0.002 24 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.208 +0.095 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.961 +0.096 28 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.715 +0.094 29 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.469 +0.094 28 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.231 +0.106 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.976 +0.152 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.738 +0.147 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.508 +0.140 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 1.060 +0.078 22 0 388 0
28MAY26 11.00 C 0.000 0.000 0.000 0.730 +0.081 24 0 160 0
28MAY26 11.50 C 0.502 0.502 0.475 0.458 +0.063 25 115 693 -15
28MAY26 12.00 C 0.000 0.000 0.000 0.260 +0.039 24 0 522 0
28MAY26 12.50 C 0.000 0.000 0.000 0.136 +0.022 24 0 51 0
28MAY26 13.00 C 0.142 0.145 0.142 0.066 +0.012 24 20 128 +20
28MAY26 13.50 C 0.000 0.000 0.000 0.029 +0.005 24 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.012 +0.002 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.005 +0.001 24 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 16.00 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 3.210 +0.095 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.964 +0.095 30 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.718 +0.095 29 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.472 +0.095 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.231 +0.099 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.985 +0.150 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.752 +0.144 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.529 +0.137 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.095 +0.073 23 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.803 +0.137 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.529 +0.070 26 0 468 0
29JUN26 12.00 C 0.000 0.000 0.000 0.331 +0.045 26 0 1,195 0
29JUN26 12.50 C 0.000 0.000 0.000 0.200 +0.032 25 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.113 +0.016 25 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.064 +0.011 25 0 359 0
29JUN26 14.00 C 0.000 0.000 0.000 0.034 +0.006 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.017 +0.002 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.009 +0.001 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.005 +0.001 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.003 +0.001 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 27 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 3.212 +0.097 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.967 +0.096 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.725 +0.094 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.486 +0.092 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.253 +0.085 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.028 +0.115 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.842 +0.127 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.651 +0.123 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.306 +0.105 28 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 1.016 +0.088 28 0 35 0
29SEP26 11.50 C 0.000 0.000 0.000 0.776 +0.056 27 0 246 0
29SEP26 12.00 C 0.645 0.645 0.645 0.611 +0.055 28 9 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.460 +0.045 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.341 +0.035 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.251 +0.028 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.183 +0.023 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.132 +0.018 28 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.094 +0.013 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.066 +0.009 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.045 +0.005 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.032 +0.005 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.022 +0.003 28 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.015 +0.002 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.218 +0.094 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.980 +0.092 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.747 +0.088 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.522 +0.082 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.307 +0.074 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.104 +0.068 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.967 +0.117 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.794 +0.104 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.489 +0.090 28 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.229 +0.096 28 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.993 +0.060 27 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.831 +0.052 28 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.681 +0.053 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.544 +0.042 28 0 26 0
30DEC26 13.50 C 0.000 0.000 0.000 0.429 +0.032 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.341 +0.031 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.269 +0.024 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.207 +0.016 28 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.162 +0.016 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.126 +0.012 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.095 +0.008 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.075 +0.008 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.056 +0.005 28 0 20 0
30MAR27 8.25 C 3.240 3.240 3.240 3.240 +0.088 26 2 12 +2
30MAR27 8.50 C 0.000 0.000 0.000 3.016 +0.082 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.798 +0.071 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.600 +0.071 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.409 +0.065 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.231 +0.060 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 2.119 +0.108 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.965 +0.103 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.680 +0.091 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.427 +0.081 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.183 +0.028 27 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 1.014 +0.032 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.874 +0.054 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.729 +0.052 29 0 4 0
30MAR27 13.50 C 0.000 0.000 0.000 0.607 +0.043 28 0 0 0
30MAR27 14.00 C 0.592 0.592 0.580 0.497 +0.032 28 12 47 +12
30MAR27 14.50 C 0.510 0.510 0.510 0.412 +0.032 28 2 40 +2
30MAR27 15.00 C 0.461 0.461 0.461 0.337 +0.024 28 2 24 +2
30MAR27 15.50 C 0.000 0.000 0.000 0.275 +0.023 28 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.226 +0.017 28 0 0 0
TOTAL CALL 337 30,994 +46
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 68 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 62 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 57 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 52 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 47 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 42 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 37 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.001 0.000 32 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.001 -0.002 27 0 550 0
30MAR26 10.50 P 0.016 0.016 0.016 0.011 -0.016 26 10 1,230 -10
30MAR26 11.00 P 0.075 0.075 0.075 0.074 -0.053 26 10 1,643 -10
30MAR26 11.50 P 0.261 0.261 0.261 0.272 -0.096 27 3 2,546 -3
30MAR26 12.00 P 0.663 0.676 0.640 0.641 -0.136 29 29 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.083 -0.159 26 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.580 -0.160 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.098 -0.142 53 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.615 -0.125 69 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.116 -0.124 79 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.611 -0.129 85 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.115 -0.125 95 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.615 -0.125 102 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.128 -0.112 115 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.628 -0.112 123 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.115 -0.125 124 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.002 -0.002 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.005 -0.004 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.011 -0.007 25 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.022 -0.012 24 0 750 0
29APR26 10.50 P 0.073 0.073 0.073 0.072 -0.032 24 50 602 -50
29APR26 11.00 P 0.174 0.174 0.174 0.198 -0.055 24 5 489 +5
29APR26 11.50 P 0.405 0.405 0.403 0.421 -0.080 25 9 219 -4
29APR26 12.00 P 0.748 0.748 0.746 0.755 -0.118 26 5 123 +5
29APR26 12.50 P 0.000 0.000 0.000 1.134 -0.143 24 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.591 -0.155 24 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.110 -0.130 34 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.615 -0.125 40 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.116 -0.124 46 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.611 -0.129 50 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.115 -0.125 55 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.615 -0.125 60 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.002 -0.003 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.006 -0.004 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.012 -0.007 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.022 -0.010 24 0 17 0
28MAY26 9.50 P 0.000 0.000 0.000 0.037 -0.017 24 0 65 0
28MAY26 9.75 P 0.000 0.000 0.000 0.063 -0.025 24 0 113 0
28MAY26 10.00 P 0.098 0.098 0.095 0.100 -0.036 24 163 216 +71
28MAY26 10.50 P 0.000 0.000 0.000 0.222 -0.061 24 0 268 0
28MAY26 11.00 P 0.408 0.408 0.388 0.418 -0.088 23 307 380 -115
28MAY26 11.50 P 0.687 0.687 0.668 0.694 -0.111 23 215 340 +120
28MAY26 12.00 P 0.000 0.000 0.000 1.064 -0.108 23 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.487 -0.145 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 1.939 -0.089 24 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.398 -0.094 18 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 2.872 -0.094 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.353 -0.094 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 3.839 -0.095 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.328 -0.095 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 4.840 -0.073 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.007 -0.003 25 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.013 -0.005 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.022 -0.007 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.035 -0.012 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.055 -0.018 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.084 -0.024 25 0 104 0
29JUN26 9.75 P 0.111 0.111 0.111 0.123 -0.031 25 15 67 -15
29JUN26 10.00 P 0.000 0.000 0.000 0.175 -0.039 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.319 -0.062 25 0 124 0
29JUN26 11.00 P 0.000 0.000 0.000 0.527 -0.084 24 0 239 0
29JUN26 11.50 P 0.780 0.780 0.780 0.802 -0.099 24 2 278 -2
29JUN26 12.00 P 0.000 0.000 0.000 1.178 -0.087 26 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.559 -0.134 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.987 -0.111 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.445 -0.108 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.933 -0.085 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.399 -0.092 24 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.889 -0.087 21 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.368 -0.094 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.856 -0.094 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.346 -0.094 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.837 -0.095 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.347 -0.079 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.060 -0.013 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.081 -0.013 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.111 -0.018 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.146 -0.025 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.193 -0.027 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.247 -0.034 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.309 -0.042 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.386 -0.044 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.567 -0.059 27 0 145 0
29SEP26 11.00 P 0.000 0.000 0.000 0.807 -0.059 27 0 210 0
29SEP26 11.50 P 0.000 0.000 0.000 1.096 -0.079 28 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 1.409 -0.105 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.766 -0.139 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.220 -0.098 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.650 -0.096 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.089 -0.097 32 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.560 -0.075 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.015 -0.077 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.478 -0.077 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.946 -0.079 33 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.422 -0.080 33 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.894 -0.089 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.374 -0.090 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.120 -0.019 28 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.155 -0.022 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.198 -0.026 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.245 -0.034 27 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.306 -0.035 27 0 96 0
30DEC26 9.50 P 0.326 0.326 0.323 0.368 -0.046 27 5 73 +5
30DEC26 9.75 P 0.000 0.000 0.000 0.446 -0.046 27 0 24 0
30DEC26 10.00 P 0.500 0.500 0.500 0.527 -0.056 27 2 120 +2
30DEC26 10.50 P 0.000 0.000 0.000 0.738 -0.052 28 0 96 0
30DEC26 11.00 P 0.000 0.000 0.000 0.986 -0.056 28 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.274 -0.077 28 0 121 0
30DEC26 12.00 P 0.000 0.000 0.000 1.615 -0.085 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.972 -0.089 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.354 -0.107 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.760 -0.114 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.194 -0.107 31 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 3.641 -0.095 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.083 -0.097 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.558 -0.074 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.015 -0.076 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.479 -0.077 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.947 -0.079 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.420 -0.083 33 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.184 -0.025 28 0 131 0
30MAR27 8.50 P 0.000 0.000 0.000 0.231 -0.026 28 0 22 0
30MAR27 8.75 P 0.000 0.000 0.000 0.279 -0.034 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.341 -0.034 28 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.404 -0.042 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.481 -0.044 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.560 -0.051 28 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.652 -0.056 28 0 47 0
30MAR27 10.50 P 0.000 0.000 0.000 0.854 -0.068 27 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.108 -0.059 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.425 -0.040 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 1.758 -0.050 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.099 -0.081 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.470 -0.101 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.867 -0.109 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.282 -0.110 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.719 -0.098 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.158 -0.094 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.614 -0.081 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.049 -0.098 32 0 0 0
TOTAL PUT 830 19,614 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 15.72
30MAR26 5.00 C 0.00 0.00 0.00 10.72 -0.50 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.47 -0.51 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.23 -0.50 212 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.98 -0.50 202 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.73 -0.50 193 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.48 -0.50 184 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.23 -0.50 176 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.98 -0.50 168 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.73 -0.50 160 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.48 -0.50 152 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.23 -0.50 145 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.98 -0.50 138 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 7.73 -0.50 131 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 7.48 -0.50 124 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 7.23 -0.50 118 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 6.97 -0.51 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.73 -0.50 105 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 6.47 -0.51 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 6.25 -0.48 129 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 5.99 -0.49 112 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 5.72 -0.51 0 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 5.22 -0.51 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 4.74 -0.49 85 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.23 -0.50 0 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 3.73 -0.50 0 0 397 0
30MAR26 12.50 C 3.20 3.20 3.20 3.24 -0.49 56 5 701 0
30MAR26 13.00 C 0.00 0.00 0.00 2.75 -0.50 54 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 2.27 -0.55 52 0 137 0
30MAR26 14.00 C 0.00 0.00 0.00 1.81 -0.49 50 0 204 0
30MAR26 14.50 C 1.45 1.45 1.45 1.40 -0.47 51 4 537 0
30MAR26 15.00 C 1.10 1.10 1.04 1.01 -0.47 49 16 379 +14
30MAR26 15.50 C 0.99 0.99 0.71 0.74 -0.36 52 17 140 +17
30MAR26 16.00 C 0.68 0.68 0.52 0.51 -0.32 53 33 719 0
30MAR26 16.50 C 0.51 0.57 0.51 0.33 -0.29 52 22 252 -19
30MAR26 17.00 C 0.34 0.34 0.25 0.20 -0.23 52 16 301 -4
30MAR26 17.50 C 0.22 0.22 0.22 0.12 -0.17 52 2 208 0
30MAR26 18.00 C 0.16 0.16 0.13 0.07 -0.12 53 21 72 -3
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.08 53 0 143 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 20 0
30MAR26 19.50 C 0.07 0.07 0.07 0.01 -0.04 53 28 69 +13
30MAR26 20.00 C 0.06 0.06 0.06 0.01 -0.02 58 1 8 +1
30MAR26 21.00 C 0.04 0.04 0.04 0.01 0.00 68 2 5 +1
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
29APR26 7.25 C 0.00 0.00 0.00 8.49 -0.50 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.24 -0.50 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.99 -0.50 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.74 -0.50 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.50 -0.50 74 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.25 -0.50 69 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.00 -0.50 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.75 -0.51 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.50 -0.50 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.25 -0.50 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.00 -0.50 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.78 -0.46 68 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 5.26 -0.56 51 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.76 -0.56 44 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.27 -0.56 44 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 3.84 -0.46 54 0 244 0
29APR26 12.50 C 3.43 3.43 3.37 3.30 -0.54 41 10 56 0
29APR26 13.00 C 0.00 0.00 0.00 2.82 -0.57 38 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 2.53 -0.39 51 0 65 0
29APR26 14.00 C 2.00 2.00 2.00 2.08 -0.46 46 1 34 -1
29APR26 14.50 C 1.67 1.67 1.67 1.72 -0.45 46 2 76 -2
29APR26 15.00 C 1.36 1.49 1.36 1.37 -0.41 44 30 164 +15
29APR26 15.50 C 1.21 1.21 1.21 1.11 -0.36 45 15 152 +12
29APR26 16.00 C 1.04 1.04 0.87 0.90 -0.32 46 29 252 +11
29APR26 16.50 C 0.00 0.00 0.00 0.72 -0.29 47 0 122 0
29APR26 17.00 C 0.00 0.00 0.00 0.55 -0.29 47 0 283 0
29APR26 17.50 C 0.51 0.51 0.51 0.42 -0.25 47 38 46 +38
29APR26 18.00 C 0.52 0.52 0.41 0.31 -0.22 46 75 143 +75
29APR26 18.50 C 0.00 0.00 0.00 0.23 -0.18 46 0 327 0
29APR26 19.00 C 0.31 0.31 0.31 0.17 -0.15 46 4 164 0
29APR26 19.50 C 0.00 0.00 0.00 0.12 -0.12 46 0 308 0
29APR26 20.00 C 0.28 0.28 0.28 0.09 -0.09 47 2 191 +2
29APR26 21.00 C 0.17 0.17 0.17 0.05 -0.05 48 1 3 +1
29APR26 22.00 C 0.14 0.14 0.13 0.02 -0.04 46 75 166 +45
28MAY26 8.25 C 0.00 0.00 0.00 7.51 -0.50 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.26 -0.50 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.02 -0.50 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.77 -0.50 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.52 -0.50 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.25 -0.53 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.03 -0.50 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.78 -0.50 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.29 -0.53 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.83 -0.49 48 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.27 -0.56 0 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 3.92 -0.38 48 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.45 -0.46 45 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.06 -0.34 46 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.63 -0.45 44 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.27 -0.45 44 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 1.94 -0.43 44 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 1.59 -0.46 42 0 87 0
28MAY26 15.50 C 0.00 0.00 0.00 1.35 -0.37 43 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 1.15 -0.32 44 0 88 0
28MAY26 16.50 C 1.18 1.18 0.95 0.97 -0.29 45 31 136 +30
28MAY26 17.00 C 0.00 0.00 0.00 0.79 -0.29 45 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.64 -0.27 44 0 142 0
28MAY26 18.00 C 0.00 0.00 0.00 0.51 -0.24 44 0 47 0
28MAY26 18.50 C 0.00 0.00 0.00 0.41 -0.21 44 0 0 0
28MAY26 19.00 C 0.54 0.54 0.45 0.33 -0.18 44 16 46 +16
28MAY26 19.50 C 0.00 0.00 0.00 0.26 -0.15 44 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.20 -0.13 44 0 2 0
28MAY26 21.00 C 0.00 0.00 0.00 0.12 -0.10 44 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.07 -0.07 44 0 98 0
29JUN26 5.50 C 0.00 0.00 0.00 10.25 -0.50 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.00 -0.50 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.75 -0.50 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.50 -0.51 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.26 -0.50 71 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.01 -0.50 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.76 -0.50 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.51 -0.50 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.26 -0.50 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.00 -0.51 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.76 -0.51 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.51 -0.51 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.27 -0.50 49 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.03 -0.49 54 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.77 -0.50 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.54 -0.49 53 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.26 -0.52 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.05 -0.48 51 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.80 -0.49 48 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.31 -0.51 45 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.88 -0.45 51 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.30 -0.62 33 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 3.97 -0.39 48 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 -0.50 45 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.08 -0.50 43 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 2.72 -0.46 44 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.37 -0.42 44 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 -0.42 44 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 1.73 -0.44 42 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 1.50 -0.35 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.30 -0.29 44 0 160 0
29JUN26 16.50 C 1.10 1.10 1.10 1.13 -0.26 45 2 58 -2
29JUN26 17.00 C 0.00 0.00 0.00 0.95 -0.27 45 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.79 -0.27 45 0 17 0
29JUN26 18.00 C 0.00 0.00 0.00 0.66 -0.25 44 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.55 -0.22 45 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.46 -0.19 45 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.37 -0.18 44 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 -0.15 44 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 -0.11 44 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.08 44 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 9.01 -0.50 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.76 -0.50 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.51 -0.50 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.26 -0.50 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.01 -0.50 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.78 -0.49 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.52 -0.50 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.27 -0.50 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.03 -0.49 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.78 -0.50 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.54 -0.49 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.29 -0.50 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.05 -0.50 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.83 -0.48 44 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.36 -0.46 43 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.89 -0.44 41 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 4.47 -0.45 42 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.04 -0.41 41 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 3.60 -0.48 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.22 -0.43 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.90 -0.44 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.67 -0.34 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 -0.38 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.13 -0.31 41 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 1.83 -0.38 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 -0.33 40 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.48 -0.30 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 -0.28 41 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 -0.27 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.06 -0.27 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.92 -0.27 42 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 -0.23 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.23 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.20 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.18 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.14 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 8.51 -0.50 39 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.26 -0.50 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.01 -0.51 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.78 -0.49 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.52 -0.50 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.27 -0.51 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.03 -0.50 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.79 -0.50 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.55 -0.50 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.32 -0.49 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.08 -0.50 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.83 -0.48 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.37 -0.48 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 -0.38 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 -0.46 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.12 -0.46 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 -0.44 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 -0.42 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 -0.41 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.97 -0.31 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 -0.31 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.39 -0.36 38 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.17 -0.35 38 0 9 0
30DEC26 16.00 C 0.00 0.00 0.00 1.97 -0.33 38 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.77 -0.34 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 -0.29 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 -0.26 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 -0.26 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 -0.25 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.13 -0.26 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.02 -0.24 40 0 0 0
30DEC26 20.00 C 1.04 1.04 1.04 0.89 -0.25 39 1 61 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.74 -0.20 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.16 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.32 -0.50 34 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.16 -0.48 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.94 -0.49 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.53 -0.48 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.15 -0.32 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.78 -0.45 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.30 -0.58 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.11 -0.29 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.80 -0.30 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.51 -0.41 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.14 -0.39 37 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.36 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.67 -0.36 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.45 -0.35 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.25 -0.33 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.06 -0.33 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.93 -0.27 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.76 -0.28 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.64 -0.27 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.52 -0.26 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 -0.27 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.28 -0.27 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 -0.23 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.95 -0.25 38 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.80 -0.17 38 0 0 0
TOTAL CALL 499 24,613 +261
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 250 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 231 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 222 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 213 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 204 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 196 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 188 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 180 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 173 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 166 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 0.00 133 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 396 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 554 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 55 0 425 0
30MAR26 13.50 P 0.05 0.05 0.05 0.04 0.00 53 12 99 -12
30MAR26 14.00 P 0.08 0.08 0.08 0.08 0.00 51 5 340 +5
30MAR26 14.50 P 0.17 0.17 0.16 0.16 +0.03 50 14 143 +2
30MAR26 15.00 P 0.26 0.30 0.26 0.29 +0.05 50 13 184 -7
30MAR26 15.50 P 0.42 0.51 0.32 0.49 +0.11 50 156 297 +115
30MAR26 16.00 P 0.62 0.79 0.56 0.77 +0.16 52 168 175 +81
30MAR26 16.50 P 1.15 1.15 1.15 1.12 +0.23 54 10 31 0
30MAR26 17.00 P 0.00 0.00 0.00 1.50 +0.28 55 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 1.88 +0.29 51 0 15 0
30MAR26 18.00 P 0.00 0.00 0.00 2.33 +0.38 51 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 2.80 +0.42 50 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 3.35 +0.43 70 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.82 +0.41 70 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.32 +0.42 76 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.28 +0.39 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.28 +0.41 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 469 0
29APR26 11.50 P 0.04 0.04 0.04 0.02 0.00 46 5 226 -5
29APR26 12.00 P 0.00 0.00 0.00 0.04 0.00 46 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 325 0
29APR26 13.00 P 0.11 0.11 0.11 0.12 +0.01 46 15 270 +15
29APR26 13.50 P 0.17 0.17 0.17 0.20 +0.02 46 5 442 +5
29APR26 14.00 P 0.26 0.26 0.26 0.31 +0.04 46 17 89 +11
29APR26 14.50 P 0.32 0.41 0.32 0.45 +0.06 45 389 395 +352
29APR26 15.00 P 0.62 0.62 0.62 0.63 +0.09 45 2 69 0
29APR26 15.50 P 0.75 0.75 0.71 0.84 +0.11 45 60 135 +30
29APR26 16.00 P 0.93 1.13 0.93 1.13 +0.16 46 70 150 +50
29APR26 16.50 P 0.00 0.00 0.00 1.46 +0.20 47 0 81 0
29APR26 17.00 P 0.00 0.00 0.00 1.83 +0.23 49 0 96 0
29APR26 17.50 P 0.00 0.00 0.00 2.21 +0.27 50 0 31 0
29APR26 18.00 P 0.00 0.00 0.00 2.62 +0.31 51 0 15 0
29APR26 18.50 P 0.00 0.00 0.00 3.02 +0.31 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.48 +0.35 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.96 +0.39 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.45 +0.42 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.38 +0.39 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.35 +0.48 63 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 0.00 44 0 790 0
28MAY26 12.00 P 0.08 0.08 0.08 0.09 0.00 43 30 1,255 +30
28MAY26 12.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 1,280 0
28MAY26 13.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.33 +0.03 43 0 122 0
28MAY26 14.00 P 0.00 0.00 0.00 0.46 +0.04 43 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.62 +0.06 43 0 386 0
28MAY26 15.00 P 0.00 0.00 0.00 0.82 +0.09 43 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.05 +0.12 43 0 150 0
28MAY26 16.00 P 0.00 0.00 0.00 1.34 +0.17 43 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.66 +0.19 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.03 +0.23 46 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.37 +0.22 45 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 2.79 +0.28 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.20 +0.31 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.61 +0.32 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.03 +0.32 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.50 +0.35 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.49 +0.42 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.41 +0.40 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 44 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 +0.03 43 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 +0.05 43 0 231 0
29JUN26 13.50 P 0.00 0.00 0.00 0.58 +0.06 43 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.75 +0.07 43 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 0.95 +0.10 43 0 45 0
29JUN26 15.00 P 0.96 0.96 0.96 1.18 +0.12 43 15 9 -6
29JUN26 15.50 P 0.00 0.00 0.00 1.43 +0.14 43 0 55 0
29JUN26 16.00 P 0.00 0.00 0.00 1.75 +0.17 44 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 2.09 +0.19 44 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.45 +0.19 45 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.82 +0.25 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 3.24 +0.29 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.57 +0.23 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.00 +0.25 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.50 +0.34 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.96 +0.37 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.84 +0.36 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.79 +0.38 53 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.03 41 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.04 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 +0.06 40 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 +0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 +0.08 40 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.30 +0.11 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.56 +0.14 41 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.86 +0.17 41 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 2.17 +0.19 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 +0.21 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.84 +0.21 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.20 +0.22 43 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.57 +0.25 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.95 +0.26 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.36 +0.29 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.77 +0.30 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 +0.32 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.35 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.00 +0.38 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 40 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 41 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 40 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 0.00 39 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 +0.03 39 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 +0.05 39 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 +0.05 39 0 0 0
30DEC26 13.00 P 0.95 0.95 0.95 0.92 +0.07 39 4 0 -4
30DEC26 13.50 P 0.00 0.00 0.00 1.16 +0.13 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.35 +0.11 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 +0.13 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.88 +0.15 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.16 +0.15 41 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 +0.17 41 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 +0.17 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.11 +0.21 41 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 +0.21 41 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.81 +0.23 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.19 +0.25 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.57 +0.38 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.98 +0.42 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.39 +0.45 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.25 +0.51 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.14 +0.52 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
30MAR27 10.00 P 0.27 0.27 0.27 0.29 +0.02 38 1 16 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.38 +0.03 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 +0.07 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 +0.05 38 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 +0.06 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 +0.09 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.32 +0.10 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.56 +0.12 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.82 +0.14 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 +0.16 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.36 +0.16 39 0 0 0
30MAR27 16.00 P 2.70 2.70 2.70 2.67 +0.17 40 5 5 +5
30MAR27 16.50 P 3.00 3.00 3.00 2.98 +0.18 40 3 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.31 +0.20 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 +0.22 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 +0.22 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.25 +0.12 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.62 +0.25 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 +0.41 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.40 +0.29 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.25 +0.35 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.14 +0.23 40 0 0 0
TOTAL PUT 999 28,883 +668
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$ 14.36
30MAR26 7.75 C 0.00 0.00 0.00 6.62 +0.07 122 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.37 +0.07 115 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.12 +0.07 109 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.87 +0.07 102 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.62 +0.07 96 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.37 +0.07 90 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.12 +0.07 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.87 +0.07 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.62 +0.07 72 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.37 +0.07 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.87 +0.06 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.38 +0.07 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.89 +0.05 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.43 +0.06 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.98 +0.04 65 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.57 +0.02 65 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.21 +0.01 65 0 40 0
30MAR26 14.00 C 1.02 1.02 0.93 0.92 -0.01 67 3 20 -2
30MAR26 14.50 C 0.81 0.88 0.81 0.66 -0.02 66 14 103 -1
30MAR26 15.00 C 0.66 0.66 0.50 0.47 -0.01 67 23 213 -3
30MAR26 15.50 C 0.46 0.46 0.32 0.32 -0.01 67 5 108 0
30MAR26 16.00 C 0.32 0.35 0.32 0.21 -0.01 66 7 572 0
30MAR26 16.50 C 0.23 0.23 0.23 0.13 -0.02 66 1 3,210 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 -0.01 68 0 410 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 3,023 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 68 0 264 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 67 24 332 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 208 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 126 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 152 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.90 +0.07 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.65 +0.06 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.41 +0.07 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.93 +0.06 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.46 +0.05 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.01 +0.04 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.59 +0.04 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.19 +0.02 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.83 +0.02 52 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 +0.01 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.22 -0.04 51 0 17 0
29APR26 14.50 C 0.00 0.00 0.00 0.99 -0.01 52 0 8 0
29APR26 15.00 C 0.98 0.98 0.98 0.79 -0.01 52 1 8 +1
29APR26 15.50 C 0.00 0.00 0.00 0.62 0.00 52 0 30 0
29APR26 16.00 C 0.60 0.60 0.60 0.48 -0.01 52 5 83 0
29APR26 16.50 C 0.00 0.00 0.00 0.37 -0.01 53 0 57 0
29APR26 17.00 C 0.35 0.35 0.35 0.28 -0.01 53 35 326 +34
29APR26 17.50 C 0.00 0.00 0.00 0.21 -0.01 53 0 2,269 0
29APR26 18.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 339 0
29APR26 18.50 C 0.16 0.16 0.16 0.11 -0.01 52 2 60 +2
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.93 +0.06 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.69 +0.06 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.46 +0.06 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.99 +0.05 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.55 +0.05 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.13 +0.05 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.73 +0.04 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.36 +0.03 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.02 +0.02 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.71 +0.01 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.47 +0.02 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.23 0.00 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.02 0.00 49 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.84 -0.01 49 0 150 0
28MAY26 16.00 C 0.78 0.78 0.78 0.68 -0.02 49 1 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.55 -0.02 49 0 50 0
28MAY26 17.00 C 0.54 0.54 0.54 0.45 -0.01 49 2 55 0
28MAY26 17.50 C 0.39 0.39 0.39 0.36 -0.01 49 1 43 0
28MAY26 18.00 C 0.41 0.41 0.36 0.27 -0.02 48 16 16 +16
28MAY26 18.50 C 0.00 0.00 0.00 0.22 -0.01 48 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.01 48 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 5.00 +0.06 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.77 +0.06 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.54 +0.05 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.10 +0.05 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.68 +0.04 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.28 +0.03 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 +0.02 48 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.57 +0.02 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.25 +0.01 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.96 +0.01 48 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.70 0.00 48 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 1.46 -0.01 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.26 0.00 48 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.07 -0.01 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.91 -0.02 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 -0.02 48 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.02 48 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.01 48 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 -0.01 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 -0.02 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 -0.01 48 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 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 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 5.22 +0.04 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 +0.04 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.81 +0.04 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.42 +0.03 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.05 +0.02 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.70 +0.02 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.37 +0.01 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.07 +0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 0.00 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 0.00 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 -0.01 48 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 -0.01 48 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 -0.02 48 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.49 -0.02 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.34 -0.02 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 -0.02 48 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.07 -0.02 48 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.02 48 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.03 48 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.02 48 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
29SEP26 20.00 C 0.63 0.63 0.63 0.60 -0.03 48 1 0 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.02 48 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.02 48 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.46 +0.04 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.27 +0.03 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.08 +0.03 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.72 +0.02 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.38 +0.01 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.06 +0.01 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.76 0.00 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 0.00 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.21 -0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 -0.01 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.73 -0.01 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.51 -0.02 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 -0.03 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 -0.02 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.96 -0.02 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 -0.03 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 -0.03 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 -0.03 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 -0.03 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 -0.03 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.03 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.07 -0.04 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 -0.04 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.03 48 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.04 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 -0.03 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 -0.03 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.68 +0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.50 +0.02 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.33 +0.02 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 +0.01 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.68 +0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.38 +0.01 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.09 0.00 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.82 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.57 -0.01 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.33 -0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 -0.02 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.02 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.70 -0.03 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.52 -0.03 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.35 -0.03 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.19 -0.03 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.04 -0.03 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.90 -0.04 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 -0.04 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.65 -0.04 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.54 -0.04 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 -0.04 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.33 -0.04 48 0 1 0
TOTAL CALL 141 18,901 +46
30MAR26 7.75 P 0.01 0.01 0.01 0.01 0.00 142 60 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 459 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 422 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 69 0 146 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.02 68 0 306 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 -0.03 65 0 521 0
30MAR26 13.00 P 0.00 0.00 0.00 0.21 -0.04 67 0 428 0
30MAR26 13.50 P 0.26 0.32 0.24 0.33 -0.07 64 29 442 +9
30MAR26 14.00 P 0.38 0.38 0.38 0.53 -0.07 65 10 336 0
30MAR26 14.50 P 0.00 0.00 0.00 0.78 -0.05 65 0 165 0
30MAR26 15.00 P 1.27 1.27 1.27 1.08 -0.09 65 4 3,929 -4
30MAR26 15.50 P 0.00 0.00 0.00 1.44 -0.08 66 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 1.83 -0.09 65 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.26 -0.08 66 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 2.71 -0.08 66 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.18 -0.08 66 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 3.66 -0.07 66 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.15 -0.07 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.64 -0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.14 -0.07 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.64 -0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.64 -0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.64 -0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.64 -0.07 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.64 -0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.64 -0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.64 -0.07 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.64 -0.07 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.64 -0.07 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.64 -0.07 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.64 -0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 252 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.18 -0.05 51 0 37 0
29APR26 12.50 P 0.28 0.28 0.25 0.30 -0.05 52 11 49 +11
29APR26 13.00 P 0.38 0.38 0.38 0.43 -0.05 52 1 132 -1
29APR26 13.50 P 0.00 0.00 0.00 0.60 -0.07 51 0 18 0
29APR26 14.00 P 0.00 0.00 0.00 0.82 -0.06 51 0 27 0
29APR26 14.50 P 0.98 0.98 0.87 1.08 -0.07 52 7 35 -7
29APR26 15.00 P 0.00 0.00 0.00 1.38 -0.09 52 0 51 0
29APR26 15.50 P 0.00 0.00 0.00 1.71 -0.08 52 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.07 -0.08 52 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.46 -0.08 52 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.87 -0.08 52 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.30 -0.09 52 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.75 -0.08 52 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.21 -0.08 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.69 -0.07 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.17 -0.07 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.65 -0.08 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.64 -0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.64 -0.07 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.64 -0.07 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.64 -0.07 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.64 -0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.21 -0.03 48 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.44 -0.05 48 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.59 -0.05 48 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 0.77 -0.06 47 0 170 0
28MAY26 14.00 P 1.02 1.02 1.02 1.02 -0.03 48 4 75 +4
28MAY26 14.50 P 0.00 0.00 0.00 1.25 -0.07 47 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 1.54 -0.07 47 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 1.89 -0.07 48 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.24 -0.08 48 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.61 -0.08 48 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.00 -0.08 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.42 -0.08 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.85 -0.08 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.29 -0.08 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.75 -0.08 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.21 -0.08 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.69 -0.08 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.66 -0.07 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.64 -0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.64 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.03 48 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 -0.04 48 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 -0.05 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.80 -0.06 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.01 -0.06 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 -0.06 48 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 -0.07 48 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.80 -0.07 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.12 -0.08 48 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.45 -0.08 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.81 -0.09 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.19 -0.09 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.59 -0.08 48 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.00 -0.09 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 -0.09 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.86 -0.09 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.31 -0.08 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.77 -0.08 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.71 -0.08 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.67 -0.07 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.65 -0.07 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.64 -0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.64 -0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.64 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.64 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.64 -0.07 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.64 -0.07 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.64 -0.07 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.64 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.04 48 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 -0.06 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.04 -0.07 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 -0.06 48 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.49 -0.07 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.74 -0.08 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.01 -0.08 48 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 -0.08 48 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.61 -0.09 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.94 -0.09 48 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.28 -0.09 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.09 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 -0.10 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.40 -0.09 48 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.80 -0.09 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.20 -0.10 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.62 -0.10 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.05 -0.09 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.93 -0.09 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.83 -0.09 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.77 -0.08 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.71 -0.08 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.68 -0.08 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.65 -0.08 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.64 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.64 -0.07 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.64 -0.07 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.05 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 -0.05 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 -0.07 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.06 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 -0.08 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 -0.07 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 -0.09 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.12 -0.08 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 -0.09 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.69 -0.09 48 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 -0.10 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 -0.10 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.66 -0.10 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 -0.10 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 -0.10 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.74 -0.10 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.12 -0.10 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.52 -0.10 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.92 -0.10 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.33 -0.10 48 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.17 -0.10 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.04 -0.10 48 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 8.94 -0.10 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.85 -0.09 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.79 -0.09 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.87 -0.05 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.04 -0.07 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.23 -0.07 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.43 -0.08 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.66 -0.08 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.89 -0.08 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.15 -0.09 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.42 -0.09 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.70 -0.09 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.00 -0.10 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.31 -0.09 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.62 -0.11 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.97 -0.10 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.31 -0.10 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 -0.10 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.03 -0.11 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.41 -0.10 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.79 -0.10 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.18 -0.10 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.58 -0.11 48 0 0 0
TOTAL PUT 126 13,918 +12
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$ 182.70
30MAR26 142.50 C 0.00 0.00 0.00 40.43 +1.15 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 37.98 +1.13 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.56 +1.11 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 33.17 +1.09 61 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 30.81 +1.06 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 28.49 +1.01 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 26.23 +0.97 60 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 24.04 +0.93 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 21.91 +0.87 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 19.87 +0.81 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 17.93 +0.75 60 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 16.08 +0.69 60 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 14.34 +0.62 60 0 17 0
30MAR26 175.00 C 0.00 0.00 0.00 12.72 +0.56 60 0 39 0
30MAR26 177.50 C 10.66 10.66 10.44 10.87 +0.47 58 18 15 -1
30MAR26 180.00 C 10.00 14.50 9.23 9.53 +0.42 58 54 31 +14
30MAR26 182.50 C 10.69 13.00 8.60 8.29 +0.35 59 59 36 +19
30MAR26 185.00 C 10.73 11.08 7.20 7.18 +0.31 59 27 21 +5
30MAR26 187.50 C 6.50 11.09 6.50 6.18 +0.26 59 8 19 +5
30MAR26 190.00 C 7.41 9.80 6.30 5.34 +0.27 60 16 22 +7
30MAR26 192.50 C 7.45 7.45 7.45 4.57 +0.26 60 1 19 0
30MAR26 195.00 C 7.34 7.34 6.10 3.89 +0.24 60 20 32 +18
30MAR26 197.50 C 6.44 6.44 6.44 3.33 +0.21 61 15 18 +15
30MAR26 200.00 C 5.64 5.64 5.64 2.82 +0.10 61 15 66 +15
30MAR26 205.00 C 2.30 3.90 2.30 1.93 +0.05 61 23 21 -17
30MAR26 210.00 C 2.36 3.12 1.76 1.25 -0.02 60 91 150 +43
30MAR26 215.00 C 2.21 2.37 2.21 0.82 +0.01 60 33 132 +15
30MAR26 220.00 C 1.70 1.70 1.70 0.52 -0.01 60 1 80 -1
30MAR26 225.00 C 0.00 0.00 0.00 0.33 0.00 60 0 85 0
30MAR26 230.00 C 0.00 0.00 0.00 0.20 -0.02 60 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.12 -0.01 60 0 137 0
30MAR26 240.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 363 0
30MAR26 245.00 C 0.42 0.42 0.42 0.04 -0.01 60 5 359 -5
30MAR26 250.00 C 0.00 0.00 0.00 0.03 0.00 62 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 42.27 +1.02 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 40.11 +0.99 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 38.01 +0.97 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 35.95 +0.94 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 33.95 +0.91 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 32.01 +0.88 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.12 +0.84 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 28.30 +0.80 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 26.55 +0.77 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 24.87 +0.74 58 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 23.25 +0.71 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 21.70 +0.67 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 20.22 +0.19 58 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 19.38 +1.71 61 0 250 0
29APR26 177.50 C 0.00 0.00 0.00 17.04 +0.64 56 0 30 0
29APR26 180.00 C 16.99 19.00 15.47 15.72 +0.51 56 38 35 +20
29APR26 182.50 C 15.42 16.84 14.28 14.55 +0.48 56 33 60 +30
29APR26 185.00 C 13.71 13.71 13.71 13.53 +0.52 57 15 73 -15
29APR26 187.50 C 13.19 13.19 12.17 12.42 +0.42 57 58 20 -42
29APR26 190.00 C 11.19 11.19 11.19 11.45 +0.39 57 15 30 0
29APR26 192.50 C 10.28 10.28 10.28 10.53 +0.35 57 15 15 +13
29APR26 195.00 C 9.42 9.42 9.42 9.68 +0.33 57 15 73 +15
29APR26 197.50 C 8.50 8.50 8.50 8.88 +0.30 57 15 59 +15
29APR26 200.00 C 0.00 0.00 0.00 8.14 +0.28 57 0 242 0
29APR26 205.00 C 0.00 0.00 0.00 6.81 +0.24 57 0 450 0
29APR26 210.00 C 8.12 8.12 8.12 5.66 +0.19 57 1 205 +1
29APR26 215.00 C 0.00 0.00 0.00 4.69 +0.16 57 0 73 0
29APR26 220.00 C 5.90 6.00 5.90 3.86 +0.13 57 2 89 +1
29APR26 225.00 C 0.00 0.00 0.00 3.17 +0.11 58 0 290 0
29APR26 230.00 C 3.58 3.58 3.58 2.59 +0.05 58 1 531 +1
29APR26 235.00 C 0.00 0.00 0.00 2.10 +0.02 58 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 1.70 -0.05 58 0 243 0
29APR26 245.00 C 0.00 0.00 0.00 1.37 -0.04 58 0 450 0
29APR26 250.00 C 0.00 0.00 0.00 1.17 +0.03 59 0 425 0
29APR26 255.00 C 0.00 0.00 0.00 0.91 0.00 58 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 0.73 +0.02 58 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.58 +0.01 58 0 6 0
29APR26 270.00 C 1.15 1.15 1.15 0.46 +0.01 58 30 59 +30
29APR26 275.00 C 0.00 0.00 0.00 0.37 +0.01 58 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.29 +0.01 58 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.23 +0.01 58 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.18 0.00 58 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.14 0.00 58 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.11 0.00 58 0 59 0
28MAY26 160.00 C 0.00 0.00 0.00 31.14 - 56 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 29.51 - 56 0 0 -
28MAY26 165.00 C 0.00 0.00 0.00 27.89 +0.62 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 26.44 +0.61 56 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 24.99 +0.60 56 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 23.56 +0.58 56 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 22.24 +1.16 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 20.36 +0.49 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 19.15 +0.48 54 0 0 0
28MAY26 182.50 C 18.83 18.83 18.83 18.04 +0.47 54 15 15 +15
28MAY26 185.00 C 0.00 0.00 0.00 16.95 +0.40 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 15.93 +0.39 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 14.92 +0.39 54 0 0 0
28MAY26 192.50 C 14.51 14.51 14.51 13.97 +0.31 55 15 16 +15
28MAY26 195.00 C 13.60 13.60 13.60 13.13 +0.30 55 15 48 +15
28MAY26 197.50 C 12.75 12.75 12.75 12.30 +0.30 55 15 30 +14
28MAY26 200.00 C 12.13 12.13 11.94 11.64 +0.47 55 30 64 +30
28MAY26 205.00 C 0.00 0.00 0.00 10.36 +0.23 56 0 33 0
28MAY26 210.00 C 0.00 0.00 0.00 9.00 +0.23 56 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 7.83 +0.16 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 6.78 +0.16 56 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 5.85 +0.11 56 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 5.07 +0.11 56 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 4.32 +0.07 56 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 3.75 +0.07 56 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 3.18 +0.06 56 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 2.74 +0.04 56 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 2.34 +0.03 56 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.97 +0.02 56 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 1.70 +0.01 56 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.43 +0.01 56 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 1.22 +0.01 56 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 1.04 0.00 56 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.87 +0.01 56 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.74 0.00 56 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 45.80 +0.89 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 43.90 +0.80 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 42.12 +0.80 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.34 +0.80 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.55 +0.73 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.92 +0.70 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.31 +0.70 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.70 +0.69 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 32.12 +0.59 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.71 +0.60 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 29.29 +0.59 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 27.88 +0.60 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 26.51 +0.50 54 0 30 0
29JUN26 175.00 C 25.50 25.50 25.50 25.29 +1.24 54 1 63 0
29JUN26 177.50 C 0.00 0.00 0.00 23.36 +0.49 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 22.30 +0.61 53 0 9 0
29JUN26 182.50 C 0.00 0.00 0.00 21.32 +0.70 53 0 15 0
29JUN26 185.00 C 19.80 19.80 19.80 20.00 +0.37 53 1 8 0
29JUN26 187.50 C 19.05 19.05 19.05 19.05 +0.42 53 15 30 +15
29JUN26 190.00 C 0.00 0.00 0.00 18.16 +0.48 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 17.23 +0.28 53 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 16.38 +0.31 54 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 15.35 +0.29 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 14.71 +0.41 54 0 19 0
29JUN26 205.00 C 0.00 0.00 0.00 13.32 +0.21 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 12.05 +0.27 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 10.67 +0.21 54 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 9.51 +0.14 54 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 8.49 +0.14 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 7.47 +0.11 54 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 6.69 +0.09 54 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 5.93 +0.09 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 5.20 +0.05 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 4.65 +0.05 54 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 4.10 +0.05 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 3.58 +0.02 54 0 7 0
29JUN26 265.00 C 0.00 0.00 0.00 3.20 +0.03 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.81 +0.02 54 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 2.44 +0.01 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 2.18 +0.01 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.92 +0.01 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.66 +0.01 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.47 0.00 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 1.30 0.00 54 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 51.14 +0.97 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.47 +0.90 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 47.91 +0.90 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 46.35 +0.90 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.79 +0.90 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.23 +0.89 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.80 +0.83 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 40.43 +0.82 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 39.06 +0.82 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 37.69 +1.93 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 36.32 +0.81 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 34.02 +0.72 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 32.88 +0.71 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 31.74 +0.71 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 30.60 +0.64 51 0 110 0
29SEP26 180.00 C 0.00 0.00 0.00 29.68 +0.80 52 0 110 0
29SEP26 182.50 C 0.00 0.00 0.00 28.56 +0.82 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 27.49 +0.72 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 26.52 +0.70 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 25.50 +0.63 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 24.76 +0.57 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.71 +0.62 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 22.98 +0.63 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 22.16 +0.13 52 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 20.99 +0.55 53 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 19.40 +0.55 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 17.93 +0.45 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 16.68 +0.46 53 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 15.42 +0.45 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 14.17 +0.40 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 13.17 +0.36 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 12.21 +0.36 53 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 11.25 +0.36 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 10.32 +0.28 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 9.61 +0.28 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 8.90 +0.29 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 8.19 +0.29 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.49 +0.22 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 6.98 +0.22 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.47 +0.22 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.95 +0.21 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 5.44 +0.21 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 5.04 +0.16 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.68 +0.16 53 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 55.23 +0.97 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 53.70 +0.97 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.17 +0.96 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.65 +0.97 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 49.18 +0.89 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.84 +0.89 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 46.51 +0.90 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 45.17 +0.89 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 43.84 +0.90 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 42.50 +0.90 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.26 +0.82 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 40.12 +0.82 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 38.98 +0.82 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 37.83 +0.81 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 36.69 +0.81 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 35.55 +1.52 51 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 33.78 +1.00 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.65 +0.85 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.69 +0.50 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.87 +0.59 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 29.97 +0.57 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.98 +0.60 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.15 +0.60 50 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 27.33 +0.16 50 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 26.26 +0.63 51 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 24.72 +0.63 51 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 22.78 +0.23 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 21.72 +0.54 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 20.51 +0.54 51 0 0 0
30DEC26 230.00 C 23.00 23.00 23.00 19.30 +0.54 51 1 1 +1
30DEC26 235.00 C 0.00 0.00 0.00 18.09 +0.54 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.88 +0.44 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.96 +0.44 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.04 +0.45 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 14.12 +0.45 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.20 +0.45 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 12.37 +0.36 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.69 +0.36 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.01 +0.36 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 10.33 +0.36 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.64 +0.35 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.03 +0.28 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.54 +0.28 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.06 +0.28 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 49.24 - 50 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 47.94 - 50 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 46.68 +1.92 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 45.56 +0.91 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.45 +0.92 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 43.34 +0.92 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.22 +1.93 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.11 +1.86 50 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.00 +1.52 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 38.14 +0.88 49 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.98 +1.67 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.32 +0.93 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.45 +0.96 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.56 +0.95 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.69 +1.13 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.85 +0.91 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.04 +0.45 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 30.31 +0.64 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 28.82 +0.62 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 27.81 +1.03 50 0 0 0
30MAR27 220.00 C 30.27 30.27 30.27 26.32 +0.74 50 15 15 +15
30MAR27 225.00 C 0.00 0.00 0.00 24.89 +0.64 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.72 +0.60 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.56 +0.65 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 21.39 +0.38 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.22 +0.18 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.14 +0.02 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.25 +0.01 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.36 +0.54 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 16.48 +0.07 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.59 +0.55 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.70 +0.47 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 14.03 +0.45 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 13.37 +0.45 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 12.72 +0.45 50 0 15 0
TOTAL CALL 747 10,203 +321
30MAR26 142.50 P 0.00 0.00 0.00 0.10 -0.04 61 0 13 0
30MAR26 145.00 P 0.00 0.00 0.00 0.15 -0.06 61 0 68 0
30MAR26 147.50 P 0.00 0.00 0.00 0.22 -0.09 60 0 5 0
30MAR26 150.00 P 0.00 0.00 0.00 0.33 -0.11 60 0 18 0
30MAR26 152.50 P 0.00 0.00 0.00 0.46 -0.16 60 0 40 0
30MAR26 155.00 P 0.65 0.65 0.65 0.65 -0.20 61 1 33 +1
30MAR26 157.50 P 0.00 0.00 0.00 0.89 -0.24 60 0 11 0
30MAR26 160.00 P 0.00 0.00 0.00 1.19 -0.31 60 0 95 0
30MAR26 162.50 P 1.98 1.98 1.96 1.60 -0.35 61 30 47 +25
30MAR26 165.00 P 1.96 1.96 1.96 2.09 -0.37 61 15 65 +15
30MAR26 167.50 P 0.00 0.00 0.00 2.66 -0.46 61 0 14 0
30MAR26 170.00 P 1.90 3.22 1.70 3.32 -0.53 61 14 81 -5
30MAR26 172.50 P 2.35 2.35 2.35 4.12 -0.57 61 1 3 -1
30MAR26 175.00 P 3.48 5.14 2.71 5.00 -0.68 62 8 109 +2
30MAR26 177.50 P 4.30 4.30 4.30 6.04 -0.69 62 6 27 +2
30MAR26 180.00 P 6.40 7.50 4.28 7.19 -0.78 62 52 377 +17
30MAR26 182.50 P 6.40 6.40 6.40 8.42 -0.87 62 1 41 0
30MAR26 185.00 P 9.82 10.46 6.22 9.85 -0.88 62 75 76 -52
30MAR26 187.50 P 11.18 11.93 8.86 11.34 -0.61 63 23 196 -9
30MAR26 190.00 P 10.28 11.41 8.32 12.60 -0.94 60 57 266 -46
30MAR26 192.50 P 11.82 11.82 10.06 14.28 -1.02 60 14 173 -2
30MAR26 195.00 P 11.34 11.90 11.34 16.05 -1.03 60 9 239 0
30MAR26 197.50 P 12.72 13.16 12.72 17.94 -1.07 60 20 64 -19
30MAR26 200.00 P 14.50 14.50 14.50 19.87 -1.11 60 2 93 -2
30MAR26 205.00 P 25.16 25.16 25.16 24.01 -1.15 60 10 60 -10
30MAR26 210.00 P 0.00 0.00 0.00 28.40 -1.17 60 0 100 0
30MAR26 215.00 P 34.00 34.00 34.00 32.98 -1.18 61 10 94 -10
30MAR26 220.00 P 35.00 35.00 35.00 37.69 -1.20 60 12 87 -12
30MAR26 225.00 P 0.00 0.00 0.00 42.51 -1.20 60 0 30 0
30MAR26 230.00 P 0.00 0.00 0.00 47.40 -1.20 61 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 53.74 -1.40 98 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 58.65 +0.14 103 0 345 0
30MAR26 245.00 P 0.00 0.00 0.00 62.30 -1.20 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 67.30 -1.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 72.30 -1.20 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 77.30 -1.20 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 82.30 -1.20 0 0 15 -30
30MAR26 270.00 P 0.00 0.00 0.00 87.30 -1.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 92.30 -1.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 97.30 -1.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 102.30 -1.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 107.30 -1.20 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 112.30 -1.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 117.30 -1.20 0 0 0 0
29APR26 142.50 P 1.50 2.22 1.50 1.64 -0.21 58 27 100 +15
29APR26 145.00 P 1.86 1.86 1.86 1.98 -0.27 58 10 54 0
29APR26 147.50 P 0.00 0.00 0.00 2.37 -0.28 58 0 31 0
29APR26 150.00 P 0.00 0.00 0.00 2.87 -0.29 59 0 61 0
29APR26 152.50 P 0.00 0.00 0.00 3.41 -0.28 59 0 39 0
29APR26 155.00 P 0.00 0.00 0.00 3.94 -0.34 59 0 59 0
29APR26 157.50 P 0.00 0.00 0.00 4.60 -0.37 59 0 28 0
29APR26 160.00 P 0.00 0.00 0.00 5.30 -0.36 59 0 56 0
29APR26 162.50 P 0.00 0.00 0.00 6.04 -0.45 59 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 6.91 -0.46 59 0 3 0
29APR26 167.50 P 0.00 0.00 0.00 7.78 -0.48 59 0 0 0
29APR26 170.00 P 8.37 8.37 6.73 8.77 -0.56 59 53 464 +48
29APR26 172.50 P 0.00 0.00 0.00 9.78 -0.62 59 0 189 0
29APR26 175.00 P 0.00 0.00 0.00 10.81 -0.72 59 0 164 0
29APR26 177.50 P 12.42 12.42 12.42 12.14 -0.66 60 15 11 -15
29APR26 180.00 P 13.67 13.67 13.67 13.41 -0.66 60 15 19 +15
29APR26 182.50 P 14.00 14.98 14.00 14.69 -0.74 60 18 23 +3
29APR26 185.00 P 15.09 16.37 15.09 16.15 -0.76 60 32 45 +11
29APR26 187.50 P 16.82 17.73 16.82 17.62 -0.69 60 30 213 0
29APR26 190.00 P 18.30 18.30 18.30 18.94 -0.86 60 15 108 +15
29APR26 192.50 P 19.37 20.21 19.37 20.50 -0.91 60 18 32 +14
29APR26 195.00 P 0.00 0.00 0.00 22.14 -0.47 60 0 37 0
29APR26 197.50 P 0.00 0.00 0.00 23.33 -0.96 58 0 32 0
29APR26 200.00 P 0.00 0.00 0.00 25.05 -1.82 58 0 263 0
29APR26 205.00 P 0.00 0.00 0.00 28.65 -1.94 58 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 33.36 -1.27 62 0 254 0
29APR26 215.00 P 0.00 0.00 0.00 36.58 -1.05 58 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 40.78 -1.04 58 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 46.12 -1.40 64 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 50.13 -1.92 63 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 55.18 -1.57 67 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 58.65 -1.06 59 0 32 0
29APR26 245.00 P 0.00 0.00 0.00 64.37 -1.95 68 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 69.18 -1.73 70 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 72.80 -1.17 58 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.64 -1.17 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.52 -1.18 58 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 87.43 -1.19 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.37 -1.19 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.33 -1.19 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.30 -1.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.30 -1.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 112.30 -1.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 117.30 -1.20 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 7.93 - 56 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 9.06 - 57 0 0 -
28MAY26 165.00 P 0.00 0.00 0.00 9.96 -0.60 57 0 4 0
28MAY26 167.50 P 0.00 0.00 0.00 10.99 -0.65 57 0 0 0
28MAY26 170.00 P 10.05 10.05 10.05 12.00 -0.73 57 1 2 0
28MAY26 172.50 P 12.70 12.70 12.60 13.21 -0.64 57 18 18 +18
28MAY26 175.00 P 0.00 0.00 0.00 14.43 -0.71 57 0 0 0
28MAY26 177.50 P 14.17 14.17 14.17 15.66 -0.77 57 15 16 +14
28MAY26 180.00 P 16.14 16.14 16.14 16.93 -0.78 57 15 19 +15
28MAY26 182.50 P 17.57 17.57 17.57 18.27 -0.86 57 15 15 +15
28MAY26 185.00 P 18.98 18.98 18.98 19.78 -0.83 58 1 18 0
28MAY26 187.50 P 0.00 0.00 0.00 21.17 -0.76 57 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 22.76 -0.71 58 0 18 0
28MAY26 192.50 P 23.34 23.34 19.82 23.64 -1.61 56 45 74 +45
28MAY26 195.00 P 21.56 21.56 21.56 25.66 -1.28 57 15 151 0
28MAY26 197.50 P 27.98 27.98 27.98 27.72 -0.91 58 2 42 0
28MAY26 200.00 P 0.00 0.00 0.00 29.41 -0.91 59 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 33.04 +0.01 59 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 35.70 -0.96 56 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 39.52 -1.03 56 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 43.46 -1.03 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 47.52 -1.08 56 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.72 -1.08 56 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 55.96 -1.13 56 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 60.39 -1.12 56 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 64.81 -1.51 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.37 -1.54 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.98 -1.15 56 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.62 -1.17 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.35 -1.18 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.10 -1.18 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 92.90 -1.19 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.75 -1.18 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 102.60 -1.19 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.51 -1.19 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.00 -0.31 54 0 14 0
29JUN26 145.00 P 0.00 0.00 0.00 5.60 -0.39 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.30 -0.39 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 7.00 -0.39 54 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 7.70 -0.46 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 8.55 -0.49 54 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 9.43 -0.49 54 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 10.31 -0.82 54 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 11.56 -0.61 55 0 0 0
29JUN26 165.00 P 10.40 10.40 10.40 12.65 -0.62 55 1 1 +1
29JUN26 167.50 P 0.00 0.00 0.00 13.68 -0.69 55 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 14.86 -0.62 56 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 16.02 -0.71 56 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 17.32 -0.72 56 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 18.58 -0.75 56 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 19.93 -0.73 56 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 21.21 -0.69 56 0 3 0
29JUN26 185.00 P 19.05 19.05 19.05 22.77 -0.72 56 50 115 +50
29JUN26 187.50 P 0.00 0.00 0.00 24.28 -0.82 56 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 25.79 -0.74 56 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 27.30 -0.87 56 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 28.95 -0.05 57 0 48 0
29JUN26 197.50 P 25.83 25.83 25.83 29.76 -0.89 54 15 75 +15
29JUN26 200.00 P 0.00 0.00 0.00 31.41 -0.90 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 34.74 -0.97 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 38.39 -0.98 54 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 42.05 -0.98 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 45.88 -1.04 54 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 49.84 -1.05 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 55.10 +0.20 58 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 58.03 -1.09 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 62.26 -1.10 54 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 66.53 -1.13 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 70.97 -1.13 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 75.41 -1.14 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.91 -1.16 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.52 -1.16 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 89.14 -1.17 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 93.79 -1.18 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 98.53 -1.19 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.29 -1.18 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.06 -1.19 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 112.89 -1.20 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 117.75 -1.19 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.47 -0.22 53 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 10.28 -0.28 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.18 -0.29 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.10 -0.29 53 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 13.01 -0.29 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.92 -0.32 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.97 -0.37 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.07 -0.86 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 17.69 -0.38 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 18.83 -0.38 54 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 19.97 -0.40 54 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 21.24 -0.47 54 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 22.54 -0.51 54 0 86 0
29SEP26 175.00 P 0.00 0.00 0.00 23.84 -0.55 54 0 67 0
29SEP26 177.50 P 0.00 0.00 0.00 25.19 -0.54 54 0 100 0
29SEP26 180.00 P 0.00 0.00 0.00 26.52 -0.50 54 0 119 0
29SEP26 182.50 P 0.00 0.00 0.00 27.98 -0.47 55 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 29.48 -0.52 55 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 30.94 -0.60 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 32.47 -0.71 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 33.16 -0.56 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.67 -0.56 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.21 -0.65 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 37.90 -0.64 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 41.27 -0.65 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 44.65 -2.01 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 48.17 -0.74 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 51.88 -0.75 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 55.61 -0.74 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 59.35 -0.80 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 63.34 -0.83 53 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 67.36 -0.83 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 71.39 -0.84 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 75.47 -0.92 53 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 79.75 -0.91 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.03 -0.91 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 88.32 -0.92 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 92.64 -0.99 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 97.12 -0.99 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 101.61 -0.99 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 106.11 -1.00 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 110.63 -1.01 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 115.24 -1.05 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 119.89 -1.05 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.70 -0.23 51 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 13.63 -0.23 51 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 14.56 -0.23 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.50 -0.23 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.50 -0.30 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.62 -0.30 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 18.74 -0.30 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.87 -0.79 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 21.50 -0.35 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.69 -0.37 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 23.91 -0.39 52 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 25.18 -0.40 52 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 26.51 -0.34 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 27.82 -0.54 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 29.05 -0.70 52 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 30.45 -0.63 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 31.98 -0.55 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.46 -0.57 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 34.99 -0.57 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 36.53 +0.17 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 37.41 -0.47 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 38.93 -0.47 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 40.46 -0.48 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.02 -0.56 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.42 -0.57 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 48.83 -0.57 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 52.26 -0.57 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.77 -0.66 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.51 -0.67 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.27 -0.66 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 67.03 -0.68 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.83 -0.76 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 74.87 -0.76 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.93 -0.76 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.99 -0.77 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 87.07 -0.78 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.25 -0.85 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.55 -0.86 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.87 -0.86 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 104.19 -0.86 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 108.53 -0.87 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 112.94 -0.94 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 117.45 -0.94 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 121.97 -0.95 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.03 - 50 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 24.48 - 51 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 25.79 -0.23 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.06 -0.47 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.12 -0.76 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 29.62 -0.62 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.07 -0.55 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.47 -0.41 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.68 -0.61 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.14 -0.62 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.87 -0.63 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.40 -0.43 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.95 -0.52 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.95 -0.36 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 42.48 -0.37 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.03 -1.30 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.58 -0.37 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.88 -0.46 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 52.32 -1.62 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 55.76 -0.46 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.22 -0.47 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.77 -0.56 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.54 -0.56 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.32 -0.56 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.11 -0.57 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 77.92 -0.57 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 81.83 -0.67 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 85.90 -0.67 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 89.98 -0.67 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 94.07 -0.68 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 98.18 -0.68 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 102.31 -0.76 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 106.62 -0.77 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 110.95 -0.78 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 115.29 -0.78 50 0 0 0
TOTAL PUT 786 10,925 +143
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$ 36.94
30MAR26 10.00 C 0.00 0.00 0.00 26.95 -0.09 207 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.47 -0.02 268 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.94 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.45 -0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.95 -0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.45 -0.09 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 23.95 -0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.45 -0.04 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 22.95 -0.04 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.45 -0.15 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.95 -0.03 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 21.44 -0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.95 -0.05 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 20.46 -0.04 151 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 20.03 -0.02 202 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 19.47 -0.07 157 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 18.96 -0.04 131 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 18.52 +0.03 178 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 17.95 -0.06 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 17.45 -0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.98 -0.04 138 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 15.98 -0.01 127 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 14.97 -0.03 107 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 13.95 -0.05 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 12.98 -0.02 97 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 11.95 -0.05 0 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 10.96 -0.04 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 9.97 -0.07 63 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 9.00 -0.07 72 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 7.97 -0.05 48 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 6.98 -0.05 48 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 6.00 -0.06 48 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 5.05 -0.07 49 0 140 0
30MAR26 33.00 C 0.00 0.00 0.00 4.13 -0.14 48 0 294 0
30MAR26 34.00 C 0.00 0.00 0.00 3.23 -0.16 45 0 1,178 0
30MAR26 35.00 C 3.23 3.23 2.50 2.49 -0.15 46 17 955 +16
30MAR26 36.00 C 2.62 2.62 1.97 1.84 -0.19 47 53 413 +53
30MAR26 37.00 C 1.55 2.00 1.27 1.31 -0.15 47 85 149 +48
30MAR26 38.00 C 1.19 1.47 0.89 0.90 -0.18 47 131 1,137 +17
30MAR26 39.00 C 1.00 1.02 0.64 0.60 -0.14 48 27 831 +21
30MAR26 40.00 C 0.60 0.65 0.40 0.40 -0.09 49 91 1,038 +27
30MAR26 41.00 C 0.45 0.51 0.27 0.24 -0.07 49 57 1,232 +25
30MAR26 42.00 C 0.30 0.36 0.18 0.14 -0.06 49 59 1,655 -1
30MAR26 43.00 C 0.18 0.19 0.12 0.08 -0.04 49 50 705 -10
30MAR26 44.00 C 0.13 0.17 0.12 0.05 -0.02 50 60 583 -11
30MAR26 45.00 C 0.10 0.12 0.08 0.03 -0.01 51 75 2,946 +27
30MAR26 46.00 C 0.07 0.07 0.07 0.02 -0.01 52 2 946 +2
30MAR26 47.00 C 0.05 0.06 0.05 0.01 -0.01 52 11 539 +9
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 697 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 368 0
30MAR26 50.00 C 0.03 0.03 0.03 0.01 0.00 63 4 1,034 -2
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,047 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,161 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 12.28 -0.08 78 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.22 +0.10 67 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 10.35 +0.29 69 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 9.39 +0.31 65 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 8.21 +0.12 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.35 -0.08 50 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 6.22 -0.42 38 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.52 -0.16 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.83 +0.03 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.01 -0.26 44 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 3.46 -0.15 46 0 109 0
29APR26 36.00 C 0.00 0.00 0.00 2.89 -0.15 46 0 250 0
29APR26 37.00 C 2.69 3.04 2.69 2.39 -0.16 46 56 619 -11
29APR26 38.00 C 2.34 2.34 1.99 1.96 -0.16 46 12 661 -5
29APR26 39.00 C 1.80 2.02 1.72 1.59 -0.16 47 12 373 -8
29APR26 40.00 C 1.66 1.66 1.30 1.28 -0.16 47 30 1,204 -23
29APR26 41.00 C 1.25 1.42 1.11 1.03 -0.13 47 54 411 -34
29APR26 42.00 C 1.07 1.16 1.07 0.84 -0.09 48 3 539 -1
29APR26 43.00 C 0.71 0.75 0.71 0.65 -0.09 47 16 406 -9
29APR26 44.00 C 0.70 0.70 0.56 0.51 -0.07 48 26 439 +10
29APR26 45.00 C 0.52 0.63 0.47 0.39 -0.06 47 41 692 -35
29APR26 46.00 C 0.45 0.45 0.44 0.30 -0.05 48 2 379 +2
29APR26 47.00 C 0.34 0.35 0.34 0.22 -0.05 47 20 1,254 +1
29APR26 48.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 245 0
29APR26 49.00 C 0.25 0.26 0.20 0.13 -0.03 48 34 327 -9
29APR26 50.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 302 0
29APR26 52.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 308 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 420 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 283 0
28MAY26 25.00 C 0.00 0.00 0.00 12.40 +0.04 67 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.22 -0.17 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.35 -0.07 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.39 -0.22 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.55 -0.20 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.65 -0.06 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.83 -0.22 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.19 -0.10 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.31 -0.27 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.65 -0.11 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.06 -0.15 47 0 65 0
28MAY26 36.00 C 3.51 3.51 3.51 3.53 -0.14 47 15 45 +15
28MAY26 37.00 C 3.77 3.77 3.04 3.04 -0.16 47 32 135 +32
28MAY26 38.00 C 0.00 0.00 0.00 2.62 -0.15 47 0 83 0
28MAY26 39.00 C 0.00 0.00 0.00 2.24 -0.15 47 0 108 0
28MAY26 40.00 C 2.34 2.34 2.34 1.91 -0.12 47 8 227 -8
28MAY26 41.00 C 1.87 1.87 1.87 1.62 -0.11 47 6 157 0
28MAY26 42.00 C 1.50 1.50 1.50 1.36 -0.10 47 4 121 +4
28MAY26 43.00 C 0.00 0.00 0.00 1.13 -0.09 47 0 593 0
28MAY26 44.00 C 0.00 0.00 0.00 0.94 -0.09 47 0 196 0
28MAY26 45.00 C 1.10 1.10 1.10 0.77 -0.08 47 1 230 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.64 -0.07 47 0 269 0
28MAY26 47.00 C 0.00 0.00 0.00 0.52 -0.07 47 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 0.43 -0.06 47 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.35 -0.05 47 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 127 0
28MAY26 52.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 81 0
28MAY26 55.00 C 0.22 0.22 0.22 0.10 -0.02 47 1 66 0
28MAY26 57.50 C 0.17 0.17 0.17 0.06 -0.01 47 1 60 +1
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 24.21 +0.17 122 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.62 +0.08 107 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 23.05 +0.01 91 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.51 -0.09 69 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.14 +0.09 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.69 +0.14 100 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.95 -0.05 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.62 +0.06 86 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.18 +0.12 89 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.63 +0.07 81 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.16 +0.10 81 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.52 -0.10 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.31 +0.30 86 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.55 -0.02 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.02 -0.16 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.25 +0.08 71 0 5 0
29JUN26 22.00 C 14.81 14.81 14.81 15.20 +0.06 62 1 553 -1
29JUN26 23.00 C 13.81 13.81 13.81 14.08 -0.20 46 1 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.12 -0.32 46 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 12.40 +0.04 58 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.54 +0.01 58 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 10.44 -0.11 50 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 9.75 -0.04 54 0 56 0
29JUN26 29.00 C 0.00 0.00 0.00 8.75 0.00 49 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 8.06 +0.05 51 0 555 0
29JUN26 31.00 C 7.08 7.08 7.08 7.10 -0.25 46 1 534 -1
29JUN26 32.00 C 0.00 0.00 0.00 6.57 +0.10 49 0 92 0
29JUN26 33.00 C 0.00 0.00 0.00 5.89 -0.09 49 0 207 0
29JUN26 34.00 C 5.67 5.67 5.16 5.07 -0.19 45 7 116 -4
29JUN26 35.00 C 5.06 5.06 5.06 4.55 -0.13 46 3 52 0
29JUN26 36.00 C 4.70 4.70 4.05 4.05 -0.10 46 12 39 -8
29JUN26 37.00 C 3.92 3.97 3.70 3.58 -0.13 46 6 128 +4
29JUN26 38.00 C 3.70 3.70 3.17 3.16 -0.11 46 8 405 0
29JUN26 39.00 C 3.04 3.09 2.89 2.79 -0.12 46 22 262 +3
29JUN26 40.00 C 2.66 2.85 2.50 2.46 -0.11 47 71 946 +49
29JUN26 41.00 C 0.00 0.00 0.00 2.15 -0.11 47 0 141 0
29JUN26 42.00 C 2.15 2.15 2.13 1.89 -0.09 47 6 1,425 +2
29JUN26 43.00 C 0.00 0.00 0.00 1.64 -0.08 47 0 263 0
29JUN26 44.00 C 0.00 0.00 0.00 1.42 -0.08 47 0 358 0
29JUN26 45.00 C 0.00 0.00 0.00 1.23 -0.06 47 0 396 0
29JUN26 46.00 C 0.00 0.00 0.00 1.06 -0.07 47 0 253 0
29JUN26 47.00 C 0.00 0.00 0.00 0.90 -0.07 47 0 36 0
29JUN26 48.00 C 0.00 0.00 0.00 0.78 -0.06 46 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.67 -0.05 47 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.57 -0.05 46 0 187 0
29JUN26 52.50 C 0.00 0.00 0.00 0.38 -0.04 46 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 150 0
29JUN26 60.00 C 0.26 0.26 0.26 0.11 -0.02 46 30 370 +30
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 19.16 +0.08 61 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 18.68 +0.06 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.31 +0.18 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.62 -0.17 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.20 +0.02 54 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.30 +0.03 55 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.46 +0.07 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.49 +0.15 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.56 +0.01 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.83 -0.01 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.02 +0.33 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.22 +0.33 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.37 -0.03 49 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.54 +0.03 47 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.03 -0.11 49 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 8.18 -0.23 46 0 13 0
29SEP26 32.00 C 8.05 8.05 7.51 7.77 +0.10 49 7 42 -6
29SEP26 33.00 C 0.00 0.00 0.00 7.11 +0.15 48 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 6.54 +0.03 47 0 32 0
29SEP26 35.00 C 6.29 6.29 6.29 6.09 -0.11 48 4 582 +3
29SEP26 36.00 C 0.00 0.00 0.00 5.40 -0.26 46 0 49 0
29SEP26 37.00 C 5.50 5.50 4.89 4.96 -0.13 46 5 74 +4
29SEP26 38.00 C 5.20 5.20 4.58 4.56 -0.02 46 2 15 +2
29SEP26 39.00 C 0.00 0.00 0.00 4.19 -0.11 46 0 129 0
29SEP26 40.00 C 4.28 4.28 4.28 3.83 -0.14 46 7 121 +6
29SEP26 41.00 C 0.00 0.00 0.00 3.52 -0.13 46 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 3.25 -0.11 47 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 3.00 -0.09 47 0 93 0
29SEP26 44.00 C 3.00 3.00 3.00 2.76 -0.09 47 2 134 0
29SEP26 45.00 C 2.70 2.70 2.70 2.42 -0.09 46 5 183 0
29SEP26 46.00 C 0.00 0.00 0.00 2.22 -0.15 46 0 136 0
29SEP26 47.00 C 0.00 0.00 0.00 2.10 -0.07 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.89 -0.07 47 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.73 -0.06 47 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.58 -0.06 47 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 1.23 -0.06 47 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 0.93 -0.08 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 -0.04 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 -0.05 46 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 -0.03 47 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 15.64 -0.01 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.04 +0.29 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.11 +0.17 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.32 +0.29 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.38 +0.02 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.74 +0.12 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.14 +0.19 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.28 +0.06 45 0 0 0
30DEC26 30.00 C 9.50 9.50 9.50 9.61 -0.54 45 10 43 -10
30DEC26 31.00 C 0.00 0.00 0.00 9.07 +0.08 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.63 -0.09 47 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 7.98 -0.19 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.42 -0.08 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.13 +0.01 47 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.52 +0.01 46 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 6.06 -0.13 46 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 5.66 -0.13 46 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 5.30 -0.12 46 0 32 0
30DEC26 40.00 C 5.47 5.47 4.98 4.95 -0.12 46 3 59 +1
30DEC26 41.00 C 0.00 0.00 0.00 4.63 -0.12 46 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 4.33 -0.12 46 0 805 0
30DEC26 43.00 C 0.00 0.00 0.00 4.06 -0.12 46 0 836 0
30DEC26 44.00 C 4.17 4.17 4.17 3.80 -0.11 46 6 390 +6
30DEC26 45.00 C 3.78 3.78 3.78 3.56 -0.10 46 1 797 +1
30DEC26 46.00 C 3.54 3.64 3.54 3.30 -0.16 46 2 139 +2
30DEC26 47.00 C 0.00 0.00 0.00 2.97 -0.20 46 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 2.78 -0.19 46 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 2.59 -0.19 46 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 2.39 -0.20 46 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 2.00 -0.17 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.69 -0.12 46 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 1.38 -0.15 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.13 -0.14 46 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 -0.15 46 0 140 0
30MAR27 28.00 C 0.00 0.00 0.00 11.78 - 47 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 11.33 +0.36 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.74 +0.26 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.14 +0.30 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.53 +0.15 47 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.00 +0.14 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.34 +0.05 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.88 -0.07 46 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 7.43 +0.08 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.91 -0.27 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.61 -0.16 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.24 -0.16 46 0 1 0
30MAR27 40.00 C 5.98 5.98 5.98 5.90 -0.14 46 3 4 +3
30MAR27 41.00 C 0.00 0.00 0.00 5.58 -0.15 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.27 -0.14 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.02 -0.10 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.75 -0.10 46 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 4.46 -0.14 46 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 4.25 -0.02 46 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.00 -0.05 46 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 3.75 -0.07 46 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 3.53 -0.09 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.34 -0.05 46 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 2.78 -0.09 46 0 10 0
30MAR27 55.00 C 0.00 0.00 0.00 2.40 -0.09 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.06 -0.08 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.78 -0.07 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.53 -0.12 46 0 9 0
TOTAL CALL 1,321 50,416 +230
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 258 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 249 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 231 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 223 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 216 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 208 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 201 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 188 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 181 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 163 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 152 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 522 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 2,550 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 623 0
30MAR26 32.00 P 0.08 0.08 0.08 0.08 -0.03 48 5 1,010 0
30MAR26 33.00 P 0.17 0.21 0.15 0.17 -0.05 49 7 1,010 -1
30MAR26 34.00 P 0.33 0.37 0.23 0.33 -0.07 49 253 1,600 +89
30MAR26 35.00 P 0.52 0.62 0.39 0.58 -0.08 49 108 1,610 -38
30MAR26 36.00 P 0.67 0.97 0.65 0.94 -0.05 49 109 1,720 +66
30MAR26 37.00 P 1.25 1.42 0.95 1.41 -0.06 50 94 1,414 +43
30MAR26 38.00 P 1.81 2.05 1.40 2.02 -0.05 51 107 2,068 -3
30MAR26 39.00 P 2.42 2.60 2.01 2.72 -0.03 52 72 1,685 -7
30MAR26 40.00 P 3.15 3.55 2.70 3.45 -0.07 50 53 2,171 +17
30MAR26 41.00 P 4.08 4.42 3.75 4.40 +0.03 56 67 2,083 -16
30MAR26 42.00 P 4.90 4.90 4.58 5.25 0.00 55 46 1,210 -44
30MAR26 43.00 P 5.60 5.60 5.60 6.11 -0.12 48 1 680 0
30MAR26 44.00 P 6.50 6.50 6.50 7.09 +0.03 50 1 1,218 0
30MAR26 45.00 P 7.10 7.10 7.10 8.11 +0.07 59 1 555 0
30MAR26 46.00 P 0.00 0.00 0.00 9.06 +0.01 0 0 861 0
30MAR26 47.00 P 0.00 0.00 0.00 10.12 +0.09 71 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 11.12 +0.10 76 0 45 -32
30MAR26 49.00 P 11.20 11.20 11.20 12.12 +0.04 81 1 44 0
30MAR26 50.00 P 0.00 0.00 0.00 13.06 +0.04 0 0 16 -23
30MAR26 52.50 P 0.00 0.00 0.00 15.66 +0.14 104 0 5 0
30MAR26 55.00 P 0.00 0.00 0.00 18.16 +0.08 115 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.64 +0.12 121 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.12 0.00 126 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 25.66 +0.04 144 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 50 0 61 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 621 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 856 0
29APR26 29.00 P 0.18 0.18 0.18 0.16 -0.03 47 22 882 +22
29APR26 30.00 P 0.26 0.32 0.26 0.26 -0.03 48 58 1,869 -1
29APR26 31.00 P 0.00 0.00 0.00 0.40 -0.04 48 0 336 0
29APR26 32.00 P 0.60 0.62 0.49 0.58 -0.06 47 32 406 +25
29APR26 33.00 P 0.74 0.74 0.74 0.83 -0.06 48 1 253 +1
29APR26 34.00 P 0.92 0.92 0.92 1.12 -0.06 48 5 413 +5
29APR26 35.00 P 1.21 1.46 1.16 1.48 -0.07 47 111 797 +25
29APR26 36.00 P 1.61 1.61 1.61 1.91 -0.05 47 16 935 +15
29APR26 37.00 P 2.08 2.40 2.00 2.41 -0.04 48 31 1,251 +17
29APR26 38.00 P 2.54 2.66 2.41 2.98 -0.06 48 19 914 -10
29APR26 39.00 P 0.00 0.00 0.00 3.65 -0.02 49 0 816 0
29APR26 40.00 P 4.09 4.09 4.09 4.38 +0.14 50 1 1,153 0
29APR26 41.00 P 0.00 0.00 0.00 4.99 -0.11 47 0 742 0
29APR26 42.00 P 0.00 0.00 0.00 5.76 -0.13 47 0 624 0
29APR26 43.00 P 0.00 0.00 0.00 6.62 -0.15 48 0 375 0
29APR26 44.00 P 0.00 0.00 0.00 7.40 -0.23 45 0 919 0
29APR26 45.00 P 0.00 0.00 0.00 8.59 +0.09 55 0 361 0
29APR26 46.00 P 0.00 0.00 0.00 9.39 +0.11 53 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 10.27 -0.20 51 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 11.14 -0.02 47 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 12.13 +0.02 49 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 13.14 -0.02 52 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 15.66 -0.02 61 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.16 +0.07 67 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 20.77 +0.25 81 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.12 -0.15 74 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.66 +0.04 84 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 426 0
28MAY26 27.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 822 0
28MAY26 28.00 P 0.32 0.34 0.32 0.31 -0.03 47 20 1,480 +20
28MAY26 29.00 P 0.44 0.44 0.44 0.44 -0.04 47 1 414 0
28MAY26 30.00 P 0.65 0.65 0.65 0.62 -0.05 47 1 209 0
28MAY26 31.00 P 0.74 0.86 0.74 0.83 -0.06 47 16 133 0
28MAY26 32.00 P 1.00 1.11 1.00 1.11 -0.06 47 17 108 +17
28MAY26 33.00 P 0.00 0.00 0.00 1.40 -0.07 46 0 185 0
28MAY26 34.00 P 0.00 0.00 0.00 1.75 -0.07 46 0 166 0
28MAY26 35.00 P 0.00 0.00 0.00 2.16 -0.06 46 0 209 0
28MAY26 36.00 P 2.47 2.47 2.36 2.63 -0.05 46 17 267 +17
28MAY26 37.00 P 2.84 2.88 2.84 3.16 -0.03 46 25 268 -14
28MAY26 38.00 P 3.67 3.67 3.67 3.73 -0.06 46 30 395 +15
28MAY26 39.00 P 4.12 4.12 3.74 4.37 -0.03 46 8 231 -2
28MAY26 40.00 P 4.80 4.80 4.55 4.99 -0.08 45 20 194 0
28MAY26 41.00 P 0.00 0.00 0.00 5.71 -0.08 45 0 188 0
28MAY26 42.00 P 0.00 0.00 0.00 6.51 -0.12 46 0 222 0
28MAY26 43.00 P 0.00 0.00 0.00 7.08 -0.22 42 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 7.87 -0.23 41 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.76 -0.08 42 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 9.62 -0.12 41 0 79 0
28MAY26 47.00 P 10.15 10.15 10.15 10.45 -0.22 38 9 63 +9
28MAY26 48.00 P 0.00 0.00 0.00 11.34 -0.27 35 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 12.31 -0.21 36 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.20 -0.23 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.66 -0.22 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.16 +0.04 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.77 +0.08 51 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.19 -0.08 46 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.73 +0.10 57 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 71 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 64 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 48 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 905 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.03 46 0 299 0
29JUN26 28.00 P 0.00 0.00 0.00 0.56 -0.03 47 0 214 0
29JUN26 29.00 P 0.69 0.69 0.69 0.75 -0.03 47 2 382 0
29JUN26 30.00 P 0.86 0.86 0.85 0.96 -0.05 46 10 2,556 +10
29JUN26 31.00 P 1.23 1.23 1.23 1.24 -0.03 47 6 374 0
29JUN26 32.00 P 1.38 1.38 1.38 1.53 -0.03 46 1 459 0
29JUN26 33.00 P 1.66 1.66 1.66 1.87 -0.02 46 6 595 +6
29JUN26 34.00 P 2.17 2.23 2.17 2.26 -0.01 46 6 659 0
29JUN26 35.00 P 0.00 0.00 0.00 2.70 0.00 46 0 1,057 0
29JUN26 36.00 P 3.18 3.18 3.18 3.19 +0.01 46 3 1,593 0
29JUN26 37.00 P 3.63 3.63 3.50 3.72 -0.02 46 142 3,343 0
29JUN26 38.00 P 3.91 3.91 3.91 4.30 -0.02 46 17 2,788 -4
29JUN26 39.00 P 0.00 0.00 0.00 4.92 -0.02 46 0 757 0
29JUN26 40.00 P 0.00 0.00 0.00 5.60 -0.01 46 0 423 0
29JUN26 41.00 P 0.00 0.00 0.00 6.39 +0.15 48 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.05 +0.13 47 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.83 +0.17 47 0 137 0
29JUN26 44.00 P 0.00 0.00 0.00 8.80 +0.20 50 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.10 -0.15 42 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 10.22 -0.05 46 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.75 -0.58 40 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 11.70 -0.40 41 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.60 -0.42 41 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.51 -0.34 40 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.08 -0.10 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.29 -0.24 41 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.89 +0.06 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.25 -0.10 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.73 -0.07 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 47 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 74 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.02 47 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.66 -0.02 47 0 166 0
29SEP26 26.00 P 0.00 0.00 0.00 0.83 -0.03 47 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 -0.02 47 0 41 0
29SEP26 28.00 P 1.23 1.28 1.23 1.22 -0.09 46 10 255 +6
29SEP26 29.00 P 1.51 1.56 1.40 1.52 -0.11 46 42 82 +35
29SEP26 30.00 P 0.00 0.00 0.00 1.81 -0.04 46 0 1,108 0
29SEP26 31.00 P 0.00 0.00 0.00 2.21 -0.02 46 0 1,456 0
29SEP26 32.00 P 0.00 0.00 0.00 2.56 -0.04 46 0 78 0
29SEP26 33.00 P 2.85 2.85 2.85 2.97 -0.04 46 1 107 0
29SEP26 34.00 P 0.00 0.00 0.00 3.43 -0.03 46 0 1,084 0
29SEP26 35.00 P 3.53 3.67 3.53 3.90 -0.04 46 3 1,060 +2
29SEP26 36.00 P 4.15 4.15 4.15 4.44 -0.09 46 18 1,982 +18
29SEP26 37.00 P 4.94 4.94 4.94 4.99 -0.02 46 15 938 0
29SEP26 38.00 P 0.00 0.00 0.00 5.58 -0.11 46 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.19 -0.02 47 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.84 -0.02 46 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.52 -0.02 47 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.25 +0.01 47 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 8.95 +0.08 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.61 -0.08 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.37 +0.01 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.12 0.00 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.91 -0.02 46 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.92 -0.13 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.76 -0.21 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.48 -0.08 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.77 -0.14 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.88 -0.33 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.13 -0.23 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.60 -0.17 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.11 -0.09 51 0 0 0
30DEC26 22.00 P 0.59 0.59 0.59 0.55 -0.06 46 2 176 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.71 -0.07 46 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 -0.08 46 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 -0.12 46 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.33 -0.09 46 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.61 -0.08 46 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.82 -0.12 45 0 51 0
30DEC26 29.00 P 0.00 0.00 0.00 2.23 -0.03 46 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 -0.04 46 0 101 0
30DEC26 31.00 P 0.00 0.00 0.00 2.94 -0.03 46 0 53 0
30DEC26 32.00 P 0.00 0.00 0.00 3.35 -0.03 46 600 631 +600
30DEC26 33.00 P 0.00 0.00 0.00 3.79 -0.02 46 0 208 0
30DEC26 34.00 P 4.20 4.20 4.20 4.24 -0.04 46 16 59 +16
30DEC26 35.00 P 0.00 0.00 0.00 4.75 -0.08 46 0 893 0
30DEC26 36.00 P 4.93 4.93 4.93 5.29 -0.06 46 1 73 0
30DEC26 37.00 P 5.62 5.62 5.62 5.84 -0.03 46 1 1,021 -1
30DEC26 38.00 P 6.11 6.11 6.11 6.44 -0.26 46 15 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 7.07 -0.26 46 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.72 -0.01 46 0 65 0
30DEC26 41.00 P 8.22 8.22 8.22 8.40 0.00 46 15 25 +14
30DEC26 42.00 P 0.00 0.00 0.00 9.07 +0.07 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.75 -0.03 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.56 +0.13 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.14 -0.04 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.86 -0.20 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.86 -0.02 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.49 -0.32 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.25 -0.25 45 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.07 -0.37 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.33 +0.15 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 19.56 -0.09 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.76 -0.11 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.05 -0.08 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.37 +0.08 48 0 0 0
30MAR27 28.00 P 2.27 2.40 2.27 2.41 - 46 26 26 -
30MAR27 29.00 P 2.73 2.73 2.73 2.79 -0.02 46 9 9 +9
30MAR27 30.00 P 0.00 0.00 0.00 3.16 -0.01 46 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.56 0.00 46 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.98 -0.01 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 4.44 0.00 46 0 3 0
30MAR27 34.00 P 0.00 0.00 0.00 4.93 +0.01 45 0 8 0
30MAR27 35.00 P 0.00 0.00 0.00 5.44 +0.01 45 0 49 0
30MAR27 36.00 P 5.93 5.93 5.93 5.99 -0.02 46 15 53 +15
30MAR27 37.00 P 6.41 6.41 6.41 6.56 -0.02 46 5 19 +5
30MAR27 38.00 P 0.00 0.00 0.00 7.16 -0.02 46 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.79 -0.01 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.43 -0.01 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.05 -0.03 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.69 -0.16 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.34 -0.16 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.95 -0.33 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.84 -0.28 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.71 -0.12 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.48 -0.04 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.09 -0.27 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.81 -0.32 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.63 -0.26 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.87 -0.16 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.90 -0.28 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.10 -0.26 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.42 -0.17 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.72 0.00 48 0 0 0
TOTAL PUT 2,372 96,405 +945
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$ 8.36
30MAR26 6.00 C 0.00 0.00 0.00 2.37 - 78 0 0 -
30MAR26 6.25 C 0.00 0.00 0.00 2.13 - 83 0 0 -
30MAR26 6.50 C 0.00 0.00 0.00 1.88 - 73 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 1.64 - 71 0 0 -
30MAR26 7.00 C 0.00 0.00 0.00 1.39 - 61 0 0 -
30MAR26 7.25 C 0.00 0.00 0.00 1.17 +0.11 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.96 +0.10 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 +0.07 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.58 +0.04 59 0 229 0
30MAR26 8.25 C 0.00 0.00 0.00 0.46 +0.05 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.33 +0.04 61 0 1 0
30MAR26 8.75 C 0.26 0.26 0.26 0.24 +0.03 62 3 76 0
30MAR26 9.00 C 0.18 0.18 0.17 0.17 +0.03 62 22 12 -8
30MAR26 9.25 C 0.13 0.13 0.13 0.11 +0.01 61 15 16 +15
30MAR26 9.50 C 0.08 0.08 0.08 0.08 +0.01 63 15 21 +15
30MAR26 9.75 C 0.00 0.00 0.00 0.06 +0.01 66 0 130 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 71 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 68 0 128 0
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 71 20 92 -10
30MAR26 11.50 C 0.03 0.03 0.03 0.01 0.00 80 2 107 -2
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 124 0
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 97 1 95 -1
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 127 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 133 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 146 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 157 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 162 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 187 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.43 - 66 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 2.19 - 62 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 1.97 - 62 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 1.75 - 60 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 1.54 - 59 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 1.34 +0.10 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.12 +0.06 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.80 +0.09 52 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.67 +0.05 52 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.55 +0.03 52 0 26 0
29APR26 8.75 C 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.35 +0.01 51 0 3 0
29APR26 9.25 C 0.29 0.29 0.29 0.28 +0.02 51 2 12 0
29APR26 9.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 15 0
29APR26 9.75 C 0.21 0.21 0.20 0.18 +0.02 52 120 100 +100
29APR26 10.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 21 0
29APR26 10.50 C 0.00 0.00 0.00 0.08 0.00 51 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 53 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 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 83 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.47 - 57 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 2.25 - 56 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 2.03 - 55 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 1.82 - 54 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 1.63 - 54 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 1.44 +0.11 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.25 +0.09 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.09 +0.05 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.94 +0.04 50 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.80 +0.03 49 0 14 0
28MAY26 8.50 C 0.00 0.00 0.00 0.70 +0.05 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.59 +0.03 49 0 0 0
28MAY26 9.00 C 0.53 0.53 0.53 0.51 +0.04 50 15 15 +15
28MAY26 9.25 C 0.00 0.00 0.00 0.44 +0.05 50 0 0 0
28MAY26 9.50 C 0.42 0.42 0.42 0.37 +0.04 50 9 9 +9
28MAY26 9.75 C 0.00 0.00 0.00 0.32 +0.05 51 0 37 0
28MAY26 10.00 C 0.28 0.28 0.28 0.26 +0.03 50 3 5 +3
28MAY26 10.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 49 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.48 - 55 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 2.26 - 54 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 2.04 - 52 0 0 -
29JUN26 6.75 C 0.00 0.00 0.00 1.82 - 50 0 0 -
29JUN26 7.00 C 0.00 0.00 0.00 1.63 - 50 0 0 -
29JUN26 7.25 C 0.00 0.00 0.00 1.44 +0.11 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.25 +0.09 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.09 +0.05 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.94 +0.04 46 0 0 0
29JUN26 8.25 C 0.95 0.95 0.92 0.80 +0.03 45 47 207 +47
29JUN26 8.50 C 0.86 0.86 0.82 0.70 +0.05 46 49 100 0
29JUN26 8.75 C 0.73 0.73 0.73 0.59 +0.03 46 9 54 +9
29JUN26 9.00 C 0.00 0.00 0.00 0.51 +0.04 46 0 45 0
29JUN26 9.25 C 0.57 0.57 0.57 0.44 +0.05 47 15 105 +15
29JUN26 9.50 C 0.50 0.50 0.49 0.37 +0.04 47 60 150 +60
29JUN26 9.75 C 0.43 0.44 0.42 0.32 +0.05 47 105 210 +105
29JUN26 10.00 C 0.38 0.38 0.37 0.26 +0.03 47 75 393 +75
29JUN26 10.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 200 0
29JUN26 11.50 C 0.12 0.16 0.12 0.09 +0.01 47 20 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 45 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29SEP26 6.00 C 0.00 0.00 0.00 2.52 - 56 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 2.31 - 55 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 2.09 - 52 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 1.84 - 47 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 1.65 - 47 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 1.53 +0.20 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.36 +0.18 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.22 +0.18 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 +0.17 48 0 0 0
29SEP26 8.25 C 1.18 1.18 1.10 0.96 +0.17 48 79 33 +33
29SEP26 8.50 C 1.02 1.02 1.02 0.85 +0.16 48 12 12 +12
29SEP26 8.75 C 0.00 0.00 0.00 0.75 +0.14 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 +0.14 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 +0.13 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 +0.13 48 0 0 0
29SEP26 9.75 C 0.62 0.68 0.62 0.46 +0.11 47 60 60 +60
29SEP26 10.00 C 0.62 0.62 0.62 0.41 +0.11 47 30 30 +30
29SEP26 10.50 C 0.46 0.53 0.46 0.32 +0.09 47 165 165 +165
29SEP26 11.00 C 0.00 0.00 0.00 0.25 +0.08 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.07 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 +0.06 47 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 +0.05 47 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.04 48 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.57 - 55 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.37 - 54 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.17 - 52 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 1.93 - 48 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 1.76 - 48 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.62 +0.19 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.48 +0.19 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.39 +0.23 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 +0.24 50 0 0 0
30DEC26 8.25 C 1.29 1.39 1.27 1.16 +0.21 49 570 570 +570
30DEC26 8.50 C 1.17 1.28 1.17 1.07 +0.22 49 57 3 +3
30DEC26 8.75 C 1.20 1.20 1.18 0.98 +0.21 49 45 15 +15
30DEC26 9.00 C 1.11 1.11 1.10 0.90 +0.20 49 60 60 +60
30DEC26 9.25 C 1.04 1.04 1.03 0.83 +0.20 49 60 60 +60
30DEC26 9.50 C 0.99 0.99 0.98 0.76 +0.19 49 60 60 +60
30DEC26 9.75 C 0.84 0.92 0.84 0.69 +0.17 49 75 97 +75
30DEC26 10.00 C 0.78 0.88 0.78 0.64 +0.17 49 285 333 +285
30DEC26 10.50 C 0.67 0.78 0.67 0.54 +0.16 49 465 552 +465
30DEC26 11.00 C 0.00 0.00 0.00 0.46 +0.15 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.13 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 +0.12 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.11 49 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.09 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.08 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.08 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.06 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.06 48 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.06 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.05 48 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.05 49 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.05 49 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.57 - 50 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.37 - 48 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.19 - 48 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.03 - 48 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 1.88 - 48 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 1.75 +0.21 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.62 +0.21 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.51 +0.21 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 +0.21 48 0 0 0
30MAR27 8.25 C 1.47 1.49 1.45 1.35 +0.25 49 120 120 +120
30MAR27 8.50 C 1.44 1.45 1.41 1.26 +0.24 49 170 170 +170
30MAR27 8.75 C 0.00 0.00 0.00 1.18 +0.25 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 +0.24 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 +0.22 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 +0.22 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 +0.22 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.83 +0.20 49 0 0 0
30MAR27 10.50 C 0.96 0.99 0.96 0.73 +0.20 49 150 150 +150
30MAR27 11.00 C 0.00 0.00 0.00 0.62 +0.16 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 +0.15 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 +0.16 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 +0.14 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 +0.13 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 +0.11 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 +0.12 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 +0.10 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 +0.09 48 0 0 0
TOTAL CALL 3,070 9,059 +2,780
30MAR26 6.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30MAR26 6.25 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30MAR26 6.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30MAR26 6.75 P 0.00 0.00 0.00 0.02 - 68 0 0 -
30MAR26 7.00 P 0.00 0.00 0.00 0.03 - 64 0 0 -
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.02 65 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.03 65 0 37 0
30MAR26 7.75 P 0.00 0.00 0.00 0.16 -0.04 65 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.23 -0.06 62 0 65 0
30MAR26 8.25 P 0.35 0.35 0.32 0.34 -0.07 63 4 117 0
30MAR26 8.50 P 0.43 0.43 0.43 0.47 -0.07 62 3 55 +3
30MAR26 8.75 P 0.00 0.00 0.00 0.64 -0.08 65 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 0.81 -0.10 64 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.00 -0.11 63 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 1.24 -0.09 70 0 76 0
30MAR26 9.75 P 1.50 1.50 1.40 1.47 -0.09 73 9 111 -9
30MAR26 10.00 P 1.76 1.76 1.76 1.71 -0.08 79 7 222 0
30MAR26 10.50 P 0.00 0.00 0.00 2.17 -0.11 77 0 130 0
30MAR26 11.00 P 2.62 2.70 2.62 2.66 -0.11 84 73 222 -49
30MAR26 11.50 P 0.00 0.00 0.00 3.14 -0.13 0 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 3.64 -0.13 0 0 69 0
30MAR26 12.50 P 0.00 0.00 0.00 4.14 -0.13 0 0 33 0
30MAR26 13.00 P 0.00 0.00 0.00 4.64 -0.13 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.14 -0.13 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 5.64 -0.13 0 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 6.14 -0.13 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.64 -0.13 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.14 -0.13 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.64 -0.13 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.14 -0.13 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.64 -0.13 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.14 -0.13 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 9.64 -0.13 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.14 -0.13 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 10.64 -0.13 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.14 -0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 11.65 -0.12 200 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 12.64 -0.13 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 13.64 -0.13 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 14.64 -0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 15.64 -0.13 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.03 - 53 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.05 - 53 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.08 - 53 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.12 - 53 0 0 -
29APR26 7.25 P 0.20 0.20 0.20 0.17 -0.04 53 15 92 +5
29APR26 7.50 P 0.27 0.27 0.27 0.24 -0.05 53 15 30 +15
29APR26 7.75 P 0.00 0.00 0.00 0.33 -0.05 54 0 38 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 -0.07 52 0 45 0
29APR26 8.25 P 0.00 0.00 0.00 0.55 -0.07 54 0 10 0
29APR26 8.50 P 0.67 0.67 0.67 0.67 -0.09 52 2 301 +2
29APR26 8.75 P 0.00 0.00 0.00 0.83 -0.08 53 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.98 -0.06 52 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.16 -0.07 52 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.36 -0.10 53 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.55 -0.06 52 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.76 -0.06 52 0 21 0
29APR26 10.50 P 0.00 0.00 0.00 2.20 -0.08 51 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.67 -0.11 52 0 178 0
29APR26 11.50 P 0.00 0.00 0.00 3.15 -0.13 51 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 3.64 -0.13 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.14 -0.13 0 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.64 -0.13 0 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.14 -0.13 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.64 -0.13 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.14 -0.13 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.64 -0.13 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.14 -0.13 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.64 -0.13 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.14 -0.13 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.64 -0.13 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.14 -0.13 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 - 51 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.08 - 52 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.11 - 51 0 0 -
28MAY26 6.75 P 0.18 0.19 0.18 0.15 - 50 30 30 -
28MAY26 7.00 P 0.23 0.24 0.23 0.21 - 51 75 75 -
28MAY26 7.25 P 0.29 0.30 0.29 0.28 -0.04 51 75 60 +41
28MAY26 7.50 P 0.38 0.38 0.38 0.36 -0.05 51 45 45 +15
28MAY26 7.75 P 0.45 0.47 0.45 0.45 -0.05 51 45 45 +45
28MAY26 8.00 P 0.56 0.56 0.56 0.56 -0.05 51 15 17 +15
28MAY26 8.25 P 0.00 0.00 0.00 0.67 -0.06 50 0 25 0
28MAY26 8.50 P 0.00 0.00 0.00 0.81 -0.05 50 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.96 -0.05 51 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.12 -0.06 51 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.29 -0.05 50 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.47 -0.05 50 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.67 -0.09 51 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.86 -0.06 50 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.28 -0.05 50 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.72 -0.06 50 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.18 -0.10 49 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.65 -0.14 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.14 -0.13 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.64 -0.13 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.14 -0.13 0 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 5.64 -0.13 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.14 -0.13 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.64 -0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.14 -0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.64 -0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.14 -0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.64 -0.13 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 - 44 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.18 - 44 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.24 - 43 0 0 -
29JUN26 6.75 P 0.00 0.00 0.00 0.32 - 43 0 0 -
29JUN26 7.00 P 0.00 0.00 0.00 0.40 - 42 0 0 -
29JUN26 7.25 P 0.00 0.00 0.00 0.50 -0.05 42 0 34 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
29JUN26 7.75 P 0.62 0.62 0.62 0.75 -0.07 42 30 30 +30
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.08 41 0 65 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.08 41 0 146 0
29JUN26 8.50 P 1.16 1.16 1.06 1.22 -0.09 40 6 248 0
29JUN26 8.75 P 1.24 1.26 1.24 1.40 -0.14 40 60 104 +60
29JUN26 9.00 P 1.37 1.42 1.37 1.59 -0.14 40 45 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.78 -0.16 38 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 -0.17 37 10 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.19 -0.18 35 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 -0.19 34 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.85 -0.21 0 0 395 0
29JUN26 11.00 P 3.02 3.02 3.02 3.30 -0.23 0 5 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.77 -0.24 0 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 4.24 -0.26 0 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.71 -0.28 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.19 -0.29 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 5.67 -0.30 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 6.15 -0.32 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 6.63 -0.33 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 7.11 -0.35 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.59 -0.36 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.07 -0.38 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 8.55 -0.40 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.03 -0.41 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.52 -0.42 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.00 -0.44 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 10.48 -0.45 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.96 -0.47 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.44 -0.48 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.92 -0.50 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 12.89 -0.52 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.85 -0.56 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.83 -0.57 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.83 -0.56 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 - 46 0 0 -
29SEP26 6.25 P 0.00 0.00 0.00 0.39 - 46 0 0 -
29SEP26 6.50 P 0.39 0.39 0.39 0.47 - 45 15 15 -
29SEP26 6.75 P 0.49 0.49 0.47 0.57 - 45 43 43 -
29SEP26 7.00 P 0.58 0.58 0.53 0.68 - 46 75 75 -
29SEP26 7.25 P 0.65 0.65 0.60 0.80 0.00 46 71 71 +71
29SEP26 7.50 P 0.76 0.76 0.70 0.92 -0.01 45 270 270 +270
29SEP26 7.75 P 0.84 0.89 0.83 1.06 -0.02 45 150 150 +150
29SEP26 8.00 P 0.00 0.00 0.00 1.20 -0.03 45 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.04 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 -0.05 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 -0.07 44 0 0 0
29SEP26 9.00 P 1.69 1.69 1.69 1.86 -0.07 44 15 53 0
29SEP26 9.25 P 1.78 1.89 1.78 2.04 -0.09 43 112 46 +40
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.10 43 0 145 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.11 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.62 -0.12 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.03 -0.15 40 0 66 0
29SEP26 11.00 P 3.28 3.28 3.28 3.45 -0.17 38 30 61 +30
29SEP26 11.50 P 0.00 0.00 0.00 3.89 -0.20 34 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.34 -0.21 0 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 4.79 -0.24 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.25 -0.26 0 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.72 -0.28 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.18 -0.30 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.66 -0.32 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.13 -0.34 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.61 -0.35 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.08 -0.37 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.56 -0.39 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.04 -0.40 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.52 -0.42 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.04 -0.40 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 10.48 -0.45 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.96 -0.47 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.44 -0.48 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.92 -0.50 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 12.89 -0.52 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.85 -0.56 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.83 -0.57 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.83 -0.56 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 - 47 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.57 - 47 0 0 -
30DEC26 6.50 P 0.54 0.54 0.53 0.67 - 47 30 30 -
30DEC26 6.75 P 0.63 0.63 0.58 0.77 - 47 101 101 -
30DEC26 7.00 P 0.73 0.73 0.68 0.89 - 47 198 198 -
30DEC26 7.25 P 0.78 0.83 0.78 1.01 +0.03 46 94 94 +94
30DEC26 7.50 P 0.94 0.96 0.93 1.14 +0.03 46 82 82 +82
30DEC26 7.75 P 1.09 1.09 1.06 1.28 +0.02 46 68 68 +68
30DEC26 8.00 P 0.00 0.00 0.00 1.43 +0.02 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 +0.01 46 0 6 0
30DEC26 8.50 P 1.54 1.54 1.54 1.74 0.00 46 7 137 +7
30DEC26 8.75 P 0.00 0.00 0.00 1.90 -0.01 46 0 39 0
30DEC26 9.00 P 1.83 1.88 1.83 2.07 -0.03 45 23 7 +5
30DEC26 9.25 P 2.04 2.09 1.96 2.25 -0.03 45 322 246 +236
30DEC26 9.50 P 0.00 0.00 0.00 2.43 -0.04 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 -0.06 44 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 -0.06 44 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 -0.09 43 0 4 0
30DEC26 11.00 P 3.44 3.44 3.35 3.61 -0.11 43 34 43 +34
30DEC26 11.50 P 0.00 0.00 0.00 4.02 -0.15 41 0 30 0
30DEC26 12.00 P 4.28 4.28 4.28 4.45 -0.18 39 15 15 +14
30DEC26 12.50 P 0.00 0.00 0.00 4.89 -0.20 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.34 -0.22 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.79 -0.25 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.25 -0.27 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.71 -0.29 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.17 -0.32 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.64 -0.34 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.11 -0.36 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.59 -0.37 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.06 -0.39 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.54 -0.41 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 - 47 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.70 - 47 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.81 - 47 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.92 - 47 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.04 - 47 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 1.17 +0.06 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 +0.05 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 +0.04 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.59 +0.04 46 0 142 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 +0.03 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 +0.01 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 +0.01 46 0 1 0
30MAR27 9.00 P 1.99 1.99 1.99 2.23 0.00 46 13 13 +13
30MAR27 9.25 P 2.21 2.26 2.14 2.40 -0.01 45 204 205 +204
30MAR27 9.50 P 0.00 0.00 0.00 2.58 -0.02 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 -0.03 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.05 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.33 -0.07 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.73 -0.09 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 -0.12 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.55 -0.15 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.98 -0.17 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.42 -0.19 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.86 -0.22 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.31 -0.24 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.76 -0.27 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.22 -0.29 0 0 0 0
TOTAL PUT 2,541 10,207 +1,491
ALL CONTRACTS TOTAL 762,367 20,240,369 +174,280
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED